TPG RE Finance

TRTX
🏛️ usa →
8.56
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 12.26 12.34 12.11 12.32 0.2M
2021-12-30 12.36 12.53 12.21 12.22 0.2M
2021-12-29 12.19 12.37 12.06 12.36 0.2M
2021-12-28 12.40 12.68 12.36 12.39 0.1M
2021-12-27 12.72 12.76 12.51 12.74 0.3M
2021-12-23 12.38 12.90 12.38 12.74 0.3M
2021-12-22 12.38 12.61 12.29 12.56 0.3M
2021-12-21 11.98 12.39 11.94 12.38 0.3M
2021-12-20 11.75 11.81 11.38 11.80 0.4M
2021-12-17 11.80 12.00 11.68 11.89 0.7M
2021-12-16 11.84 12.00 11.80 11.88 0.6M
2021-12-15 11.51 11.74 11.36 11.72 1.1M
2021-12-14 11.90 11.95 11.43 11.46 0.6M
2021-12-13 12.00 12.07 11.70 11.85 0.4M
2021-12-10 12.50 12.52 12.13 12.21 0.3M
2021-12-09 12.54 12.56 12.40 12.47 0.1M
2021-12-08 12.57 12.74 12.52 12.62 0.1M
2021-12-07 12.76 12.79 12.53 12.60 0.1M
2021-12-06 12.52 12.78 12.41 12.63 0.1M
2021-12-03 12.63 12.71 12.25 12.33 0.2M
2021-12-02 12.04 12.56 11.99 12.51 0.2M
2021-12-01 12.46 12.52 11.96 11.98 0.3M
2021-11-30 12.09 12.38 12.05 12.20 0.3M
2021-11-29 12.45 12.71 12.35 12.40 0.4M
2021-11-26 12.94 12.94 12.27 12.34 0.3M
2021-11-24 13.07 13.21 13.05 13.10 0.1M
2021-11-23 13.07 13.20 13.06 13.10 0.2M
2021-11-22 13.01 13.25 12.90 13.09 0.2M
2021-11-19 12.90 13.00 12.78 12.98 0.3M
2021-11-18 13.04 13.11 12.93 13.04 0.2M
2021-11-17 13.05 13.09 12.97 13.07 0.2M
2021-11-16 13.10 13.18 13.04 13.12 0.2M
2021-11-15 13.39 13.39 13.10 13.16 0.1M
2021-11-12 13.45 13.45 13.26 13.26 0.1M
2021-11-11 13.29 13.47 13.28 13.43 0.1M
2021-11-10 13.26 13.37 13.26 13.29 0.1M
2021-11-09 13.30 13.32 13.14 13.24 0.1M
2021-11-08 13.52 13.52 13.22 13.26 0.2M
2021-11-05 13.15 13.63 13.15 13.45 0.3M
2021-11-04 13.12 13.14 12.98 13.09 0.3M
2021-11-03 13.05 13.22 12.95 13.00 0.3M
2021-11-02 13.38 13.38 13.04 13.09 0.2M
2021-11-01 13.10 13.48 13.00 13.38 0.2M
2021-10-29 12.96 13.10 12.96 13.07 0.1M
2021-10-27 13.11 13.11 12.95 13.01 0.2M
2021-10-26 13.34 13.34 13.15 13.16 0.1M
2021-10-25 13.10 13.33 13.08 13.32 0.2M
2021-10-22 13.12 13.16 13.00 13.07 0.2M
2021-10-21 13.02 13.11 12.94 13.08 0.2M
2021-10-20 12.83 13.02 12.81 12.97 0.2M
2021-10-19 12.93 12.95 12.73 12.79 0.1M
2021-10-18 12.67 12.87 12.61 12.83 0.2M
2021-10-15 13.20 13.22 12.83 12.84 0.3M
2021-10-14 12.93 13.01 12.80 12.90 0.2M
2021-10-13 12.79 12.86 12.68 12.81 0.2M
2021-10-12 12.72 12.88 12.66 12.77 0.2M
2021-10-11 12.74 12.80 12.62 12.73 0.1M
2021-10-08 12.63 12.77 12.59 12.69 0.2M
2021-10-07 12.72 12.88 12.64 12.66 0.2M
2021-10-06 12.70 12.75 12.55 12.70 0.1M
2021-10-05 12.77 12.85 12.71 12.79 0.2M
2021-10-04 12.84 12.97 12.69 12.73 0.2M
2021-10-01 12.50 12.86 12.42 12.81 0.2M
2021-09-30 12.65 12.68 12.37 12.38 0.3M
2021-09-29 12.65 12.65 12.42 12.55 0.2M
2021-09-28 12.75 12.86 12.48 12.53 0.4M
2021-09-27 12.85 13.21 12.85 13.00 0.3M
2021-09-24 12.75 12.90 12.75 12.84 0.2M
2021-09-23 12.79 12.92 12.76 12.84 0.2M
2021-09-22 12.57 12.88 12.57 12.72 0.2M
2021-09-21 12.65 12.78 12.51 12.57 0.3M
2021-09-20 12.40 12.58 12.29 12.54 0.3M
2021-09-17 12.50 12.72 12.39 12.68 0.8M
2021-09-16 12.62 12.66 12.49 12.52 0.2M
2021-09-15 12.25 12.65 12.20 12.58 0.4M
2021-09-14 12.23 12.26 11.98 12.13 0.2M
2021-09-13 12.03 12.18 11.92 12.11 0.2M
2021-09-10 12.21 12.21 11.90 11.91 0.2M
2021-09-09 12.17 12.31 12.11 12.16 0.2M
2021-09-08 12.35 12.44 12.16 12.20 0.2M
2021-09-07 12.59 12.59 12.35 12.44 0.2M
2021-09-03 12.61 12.61 12.32 12.56 0.2M
2021-09-02 12.63 12.71 12.45 12.61 0.2M
2021-09-01 12.67 12.67 12.42 12.59 0.2M
2021-08-31 12.56 12.70 12.52 12.60 0.2M
2021-08-30 12.78 12.78 12.54 12.58 0.1M
2021-08-27 12.52 12.86 12.52 12.78 0.2M
2021-08-26 12.63 12.64 12.48 12.51 0.2M
2021-08-25 12.60 12.73 12.39 12.64 0.1M
2021-08-24 12.30 12.65 12.27 12.60 0.3M
2021-08-23 12.32 12.45 12.12 12.26 0.3M
2021-08-20 12.00 12.24 11.78 12.23 0.4M
2021-08-19 12.26 12.43 11.91 11.98 0.2M
2021-08-18 12.54 12.68 12.40 12.40 0.2M
2021-08-17 12.55 12.64 12.15 12.56 0.8M
2021-08-16 12.90 12.94 12.69 12.74 0.2M
2021-08-13 12.98 12.98 12.83 12.95 0.1M
2021-08-12 13.07 13.07 12.81 12.87 0.1M
2021-08-11 12.90 13.05 12.74 13.03 0.2M
2021-08-10 12.69 12.95 12.51 12.87 0.2M
2021-08-09 12.69 12.84 12.62 12.64 0.2M
2021-08-06 13.10 13.25 12.87 13.01 0.2M
2021-08-05 12.81 13.09 12.79 12.96 0.2M
2021-08-04 12.67 12.98 12.35 12.73 0.5M
2021-08-03 13.17 13.27 12.85 13.17 0.2M
2021-08-02 13.18 13.47 13.03 13.07 0.2M
2021-07-30 13.20 13.47 13.12 13.16 0.2M
2021-07-29 13.37 13.48 13.25 13.34 0.1M
2021-07-28 13.23 13.40 13.01 13.27 0.2M
2021-07-27 13.07 13.15 12.96 13.10 0.2M
2021-07-26 12.99 13.38 12.99 13.19 0.1M
2021-07-23 13.09 13.19 12.90 13.05 0.1M
2021-07-22 13.30 13.35 12.83 12.89 0.1M
2021-07-21 13.25 13.56 13.25 13.37 0.1M
2021-07-20 12.97 13.34 12.87 13.09 0.6M
2021-07-19 12.87 13.04 12.55 12.87 0.4M
2021-07-16 13.41 13.45 13.10 13.23 0.2M
2021-07-15 13.12 13.37 13.00 13.26 0.3M
2021-07-14 13.29 13.48 13.06 13.15 0.2M
2021-07-13 13.41 13.46 13.25 13.28 0.2M
2021-07-12 13.41 13.57 13.32 13.54 0.1M
2021-07-09 13.01 13.38 12.99 13.37 0.3M
2021-07-08 12.98 13.12 12.57 12.78 0.2M
2021-07-07 13.22 13.37 13.05 13.09 0.2M
2021-07-06 13.43 13.44 13.18 13.30 0.2M
2021-07-02 13.70 13.83 13.42 13.44 0.2M
2021-07-01 13.53 13.90 13.47 13.67 0.3M
2021-06-30 13.51 13.60 13.40 13.45 0.4M
2021-06-29 13.93 13.93 13.55 13.55 0.2M
2021-06-28 14.08 14.08 13.60 13.88 0.3M
2021-06-25 14.14 14.21 14.01 14.02 0.8M
2021-06-24 14.27 14.55 14.21 14.39 0.4M
2021-06-23 14.07 14.25 14.07 14.23 0.3M
2021-06-22 14.03 14.17 13.91 14.08 0.2M
2021-06-21 13.73 14.13 13.69 14.08 0.3M
2021-06-18 13.92 13.93 13.52 13.66 0.8M
2021-06-17 14.22 14.31 13.97 14.07 0.5M
2021-06-16 13.93 14.18 13.83 14.14 0.3M
2021-06-15 14.00 14.06 13.72 13.94 0.2M
2021-06-14 14.03 14.10 13.87 13.90 0.2M
2021-06-11 14.00 14.00 13.78 13.90 0.2M
2021-06-10 14.32 14.32 13.89 13.91 0.2M
2021-06-09 14.19 14.23 14.02 14.18 0.3M
2021-06-08 14.03 14.32 13.96 13.98 0.4M
2021-06-07 13.32 14.12 13.32 14.01 0.3M
2021-06-04 13.36 13.52 13.22 13.43 0.2M
2021-06-03 13.28 13.42 13.20 13.35 0.2M
2021-06-02 13.50 13.50 13.30 13.34 0.2M
2021-06-01 13.21 13.44 13.08 13.34 0.2M
2021-05-28 13.12 13.12 12.93 13.04 0.1M
2021-05-27 13.11 13.16 12.94 13.12 1.6M
2021-05-26 12.74 13.00 12.66 12.99 0.2M
2021-05-25 13.06 13.15 12.71 12.71 0.2M
2021-05-24 12.83 13.07 12.70 13.00 0.2M
2021-05-21 13.06 13.06 12.71 12.78 0.2M
2021-05-20 12.81 12.96 12.66 12.91 0.2M
2021-05-19 12.54 12.86 12.46 12.86 0.2M
2021-05-18 12.81 13.00 12.74 12.76 0.1M
2021-05-17 12.67 12.86 12.50 12.83 0.2M
2021-05-14 12.50 12.82 12.50 12.80 0.2M
2021-05-13 12.04 12.45 12.04 12.34 0.3M
2021-05-12 12.37 12.41 11.93 12.01 0.2M
2021-05-11 12.35 12.46 12.24 12.38 0.2M
2021-05-10 13.12 13.17 12.58 12.62 0.2M
2021-05-07 12.94 13.18 12.91 13.13 0.2M
2021-05-06 12.90 13.02 12.60 13.00 0.3M
2021-05-05 12.42 12.78 12.29 12.62 0.2M
2021-05-04 12.63 12.66 12.32 12.45 0.3M
2021-05-03 12.47 12.77 12.46 12.66 0.2M
2021-04-30 12.45 12.58 12.35 12.46 0.3M
2021-04-29 12.47 12.67 12.34 12.44 0.2M
2021-04-28 12.33 12.55 12.31 12.46 0.2M
2021-04-27 12.28 12.41 12.23 12.30 0.2M
2021-04-26 12.33 12.40 12.19 12.22 0.2M
2021-04-23 12.00 12.27 11.95 12.23 0.2M
2021-04-22 11.93 12.10 11.82 11.94 0.3M
2021-04-21 11.33 11.93 11.33 11.89 0.3M
2021-04-20 11.57 11.60 11.29 11.41 0.2M
2021-04-19 11.84 11.89 11.53 11.57 0.3M
2021-04-16 11.81 11.93 11.74 11.90 0.3M
2021-04-15 11.66 11.79 11.44 11.69 0.2M
2021-04-14 11.52 11.79 11.50 11.57 0.2M
2021-04-13 11.55 11.61 11.37 11.55 0.1M
2021-04-12 11.41 11.54 11.37 11.52 0.2M
2021-04-09 11.53 11.53 11.30 11.35 0.2M
2021-04-08 11.27 11.55 11.13 11.54 0.2M
2021-04-07 11.40 11.44 11.22 11.31 0.1M
2021-04-06 11.36 11.46 11.31 11.33 0.2M
2021-04-05 11.52 11.54 11.21 11.39 0.2M
2021-04-01 11.31 11.42 11.23 11.40 0.2M
2021-03-31 11.32 11.46 11.19 11.20 0.6M
2021-03-30 11.08 11.33 11.01 11.32 0.2M
2021-03-29 11.18 11.55 11.05 11.17 0.4M
2021-03-26 11.04 11.37 10.97 11.33 0.3M
2021-03-25 10.80 11.05 10.55 10.94 0.3M
2021-03-24 11.20 11.62 11.03 11.04 0.3M
2021-03-23 11.35 11.52 11.06 11.16 0.2M
2021-03-22 11.70 11.72 11.38 11.51 0.2M
2021-03-19 11.49 11.73 11.11 11.72 0.9M
2021-03-18 11.97 11.99 11.40 11.48 0.3M
2021-03-17 11.72 11.98 11.68 11.95 0.2M
2021-03-16 11.88 11.90 11.61 11.69 0.3M
2021-03-15 11.87 12.03 11.63 12.01 0.3M
2021-03-12 11.79 12.01 11.79 11.81 0.2M
2021-03-11 11.71 11.85 11.55 11.74 0.4M
2021-03-10 11.28 11.73 11.19 11.62 0.3M
2021-03-09 11.48 11.48 11.09 11.27 0.4M
2021-03-08 10.97 11.39 10.97 11.35 0.5M
2021-03-05 11.14 11.14 10.30 10.91 0.5M
2021-03-04 11.03 11.13 10.58 10.99 0.6M
2021-03-03 10.86 11.36 10.86 11.10 0.5M
2021-03-02 10.87 11.06 10.78 10.85 0.5M
2021-03-01 10.74 11.17 10.71 10.93 0.6M
2021-02-26 10.36 10.84 10.29 10.44 0.5M
2021-02-25 10.91 11.04 10.26 10.49 1.0M
2021-02-24 11.15 11.85 11.15 11.79 0.4M
2021-02-23 11.22 11.30 10.94 11.07 0.3M
2021-02-22 10.81 11.30 10.77 11.24 0.3M
2021-02-19 10.66 11.02 10.66 10.96 0.2M
2021-02-18 10.78 10.84 10.60 10.63 0.2M
2021-02-17 11.14 11.15 10.77 10.86 0.3M
2021-02-16 11.10 11.24 10.99 11.24 0.3M
2021-02-12 10.86 10.98 10.84 10.85 0.3M
2021-02-11 10.93 11.09 10.65 10.89 0.3M
2021-02-10 10.86 11.06 10.81 10.86 0.2M
2021-02-09 10.93 11.00 10.77 10.85 0.3M
2021-02-08 10.99 11.17 10.80 11.01 0.2M
2021-02-05 10.75 11.01 10.65 10.92 0.3M
2021-02-04 10.28 10.66 10.28 10.63 0.3M
2021-02-03 10.50 10.58 10.23 10.29 0.3M
2021-02-02 10.12 10.39 10.11 10.33 0.2M
2021-02-01 9.85 10.04 9.58 10.03 0.3M
2021-01-29 10.11 10.14 9.65 9.77 0.6M
2021-01-28 10.22 10.28 9.98 10.18 0.4M
2021-01-27 10.51 10.55 10.05 10.11 0.6M
2021-01-26 11.03 11.08 10.67 10.68 0.3M
2021-01-25 11.23 11.23 10.84 10.90 0.4M
2021-01-22 11.09 11.20 10.81 11.20 0.3M
2021-01-21 11.25 11.32 11.07 11.19 0.3M
2021-01-20 10.85 11.34 10.73 11.23 0.5M
2021-01-19 10.65 10.74 10.46 10.65 0.4M
2021-01-15 10.54 10.70 10.47 10.55 0.3M
2021-01-14 10.66 10.74 10.54 10.68 0.3M
2021-01-13 10.68 10.79 10.53 10.59 0.2M
2021-01-12 10.48 10.71 10.45 10.68 0.3M
2021-01-11 10.36 10.71 10.26 10.52 0.4M
2021-01-08 10.54 10.56 10.26 10.50 0.3M
2021-01-07 10.76 10.80 10.52 10.57 0.3M
2021-01-06 10.46 10.85 10.41 10.69 0.3M
2021-01-05 10.29 10.38 10.04 10.23 0.2M
2021-01-04 10.73 10.75 10.23 10.30 0.5M