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
2025-09-30 8.54 8.58 8.47 8.56 0.8M
2025-09-29 8.59 8.62 8.49 8.52 0.8M
2025-09-26 8.61 8.67 8.54 8.62 1.0M
2025-09-25 9.01 9.05 8.74 8.83 1.1M
2025-09-24 9.01 9.10 9.00 9.07 0.8M
2025-09-23 9.09 9.17 9.03 9.06 0.6M
2025-09-22 9.23 9.25 9.04 9.07 0.6M
2025-09-19 9.36 9.41 9.20 9.24 2.2M
2025-09-18 9.25 9.39 9.22 9.34 0.6M
2025-09-17 9.13 9.35 9.10 9.25 1.1M
2025-09-16 9.29 9.42 9.13 9.27 1.0M
2025-09-15 9.51 9.51 9.38 9.45 0.5M
2025-09-12 9.44 9.50 9.39 9.44 0.8M
2025-09-11 9.49 9.60 9.42 9.43 0.8M
2025-09-10 9.56 9.63 9.45 9.47 0.4M
2025-09-09 9.68 9.71 9.50 9.51 0.4M
2025-09-08 9.66 9.83 9.64 9.72 1.1M
2025-09-05 9.55 9.85 9.55 9.68 2.2M
2025-09-04 9.42 9.52 9.39 9.51 0.5M
2025-09-03 9.29 9.40 9.29 9.39 0.3M
2025-09-02 9.21 9.34 9.19 9.32 0.3M
2025-08-29 9.23 9.38 9.23 9.35 0.7M
2025-08-28 9.30 9.32 9.18 9.27 0.3M
2025-08-27 9.27 9.36 9.22 9.25 0.4M
2025-08-26 9.15 9.33 9.11 9.30 0.5M
2025-08-25 9.22 9.23 9.16 9.17 0.6M
2025-08-22 9.03 9.32 8.97 9.22 0.9M
2025-08-21 9.16 9.16 8.99 9.01 0.8M
2025-08-20 9.13 9.20 9.11 9.17 0.4M
2025-08-19 9.06 9.22 9.05 9.13 0.5M
2025-08-18 9.07 9.15 9.04 9.05 0.3M
2025-08-15 9.07 9.19 9.07 9.10 0.5M
2025-08-14 9.04 9.09 9.00 9.06 0.3M
2025-08-13 9.04 9.19 9.03 9.18 0.4M
2025-08-12 8.82 9.06 8.79 9.02 0.4M
2025-08-11 8.91 8.91 8.72 8.76 0.4M
2025-08-08 8.91 8.97 8.88 8.89 0.4M
2025-08-07 8.86 8.96 8.86 8.94 0.5M
2025-08-06 8.93 8.93 8.82 8.83 0.4M
2025-08-05 8.93 9.05 8.86 8.90 0.5M
2025-08-04 8.70 9.00 8.70 8.92 0.8M
2025-08-01 8.67 8.73 8.61 8.67 0.7M
2025-07-31 8.74 8.80 8.62 8.70 1.2M
2025-07-30 8.70 9.08 8.70 8.75 1.5M
2025-07-29 8.44 8.44 8.36 8.38 0.4M
2025-07-28 8.48 8.58 8.32 8.37 0.5M
2025-07-25 8.34 8.49 8.32 8.49 0.7M
2025-07-24 8.27 8.46 8.27 8.36 0.5M
2025-07-23 8.22 8.33 8.22 8.27 0.5M
2025-07-22 8.04 8.28 8.04 8.22 0.5M
2025-07-21 8.08 8.12 8.03 8.04 0.4M
2025-07-18 8.19 8.25 8.01 8.07 1.0M
2025-07-17 8.18 8.28 8.10 8.10 0.7M
2025-07-16 8.10 8.20 8.08 8.19 0.6M
2025-07-15 8.19 8.24 8.04 8.04 0.6M
2025-07-14 8.10 8.20 8.09 8.19 0.5M
2025-07-11 8.14 8.22 8.08 8.15 0.5M
2025-07-10 8.07 8.21 8.07 8.16 0.5M
2025-07-09 8.00 8.12 8.00 8.10 0.3M
2025-07-08 7.97 8.09 7.97 7.97 0.7M
2025-07-07 7.98 8.08 7.95 7.97 0.7M
2025-07-03 8.07 8.18 8.01 8.06 0.4M
2025-07-02 7.90 8.09 7.88 8.08 0.6M
2025-07-01 7.69 7.98 7.69 7.86 0.7M
2025-06-30 7.73 7.75 7.63 7.72 1.0M
2025-06-27 7.79 7.81 7.63 7.68 2.0M
2025-06-26 7.93 8.03 7.88 8.01 0.7M
2025-06-25 7.96 7.99 7.88 7.88 0.6M
2025-06-24 7.95 8.05 7.95 7.98 0.9M
2025-06-23 7.90 7.97 7.80 7.92 0.7M
2025-06-20 7.96 8.03 7.91 7.91 1.2M
2025-06-18 7.83 7.98 7.83 7.92 0.9M
2025-06-17 7.90 7.94 7.83 7.85 0.8M
2025-06-16 8.00 8.04 7.92 7.93 0.6M
2025-06-13 8.05 8.11 7.91 7.92 0.5M
2025-06-12 8.03 8.13 8.00 8.12 0.6M
2025-06-11 8.05 8.13 8.02 8.03 0.6M
2025-06-10 7.94 8.01 7.92 8.00 0.4M
2025-06-09 7.85 7.98 7.83 7.93 0.4M
2025-06-06 7.82 7.90 7.82 7.86 0.5M
2025-06-05 7.76 7.84 7.71 7.75 0.4M
2025-06-04 7.66 7.78 7.63 7.76 0.6M
2025-06-03 7.55 7.74 7.53 7.69 0.4M
2025-06-02 7.66 7.67 7.48 7.56 0.7M
2025-05-30 7.73 7.77 7.64 7.68 0.4M
2025-05-29 7.70 7.77 7.66 7.74 0.4M
2025-05-28 7.67 7.73 7.64 7.65 0.3M
2025-05-27 7.64 7.75 7.58 7.69 0.5M
2025-05-23 7.48 7.65 7.46 7.59 0.4M
2025-05-22 7.51 7.63 7.44 7.57 0.6M
2025-05-21 7.79 7.79 7.53 7.55 0.6M
2025-05-20 7.88 7.92 7.82 7.83 0.6M
2025-05-19 7.88 7.94 7.87 7.90 0.4M
2025-05-16 7.98 8.05 7.96 7.98 0.5M
2025-05-15 7.80 7.99 7.80 7.97 0.5M
2025-05-14 7.97 8.01 7.80 7.81 0.7M
2025-05-13 7.93 8.03 7.91 7.99 0.5M
2025-05-12 7.87 7.93 7.76 7.88 0.5M
2025-05-09 7.62 7.72 7.60 7.67 0.6M
2025-05-08 7.59 7.68 7.58 7.60 0.5M
2025-05-07 7.52 7.62 7.51 7.52 0.5M
2025-05-06 7.58 7.63 7.47 7.47 0.5M
2025-05-05 7.60 7.67 7.55 7.64 0.6M
2025-05-02 7.62 7.69 7.57 7.65 0.5M
2025-05-01 7.65 7.74 7.49 7.55 0.7M
2025-04-30 7.41 7.69 7.25 7.64 1.3M
2025-04-29 7.36 7.54 7.36 7.53 0.7M
2025-04-28 7.22 7.50 7.22 7.41 0.7M
2025-04-25 7.26 7.30 7.16 7.21 0.8M
2025-04-24 7.36 7.37 7.21 7.27 0.9M
2025-04-23 7.47 7.56 7.29 7.32 0.7M
2025-04-22 7.18 7.38 7.12 7.33 0.6M
2025-04-21 7.14 7.14 6.97 7.09 0.5M
2025-04-17 7.09 7.24 7.08 7.17 0.6M
2025-04-16 7.04 7.11 7.00 7.05 0.6M
2025-04-15 7.04 7.19 7.02 7.06 0.6M
2025-04-14 6.92 7.13 6.84 7.03 1.3M
2025-04-11 6.86 6.91 6.51 6.80 1.2M
2025-04-10 7.02 7.06 6.64 6.90 1.5M
2025-04-09 6.70 7.26 6.47 7.18 1.9M
2025-04-08 7.20 7.22 6.74 6.80 2.0M
2025-04-07 7.45 7.66 6.99 7.00 2.2M
2025-04-04 7.78 7.85 7.29 7.52 2.0M
2025-04-03 7.95 8.07 7.86 7.87 0.9M
2025-04-02 8.10 8.17 8.06 8.13 0.6M
2025-04-01 8.19 8.22 8.10 8.15 0.5M
2025-03-31 8.00 8.19 7.97 8.15 0.6M
2025-03-28 8.14 8.24 8.00 8.02 0.8M
2025-03-27 8.34 8.44 8.31 8.36 0.9M
2025-03-26 8.50 8.54 8.33 8.38 1.0M
2025-03-25 8.55 8.56 8.47 8.50 0.8M
2025-03-24 8.54 8.56 8.46 8.51 0.5M
2025-03-21 8.45 8.51 8.43 8.45 1.1M
2025-03-20 8.47 8.62 8.47 8.50 0.5M
2025-03-19 8.59 8.59 8.45 8.53 0.4M
2025-03-18 8.57 8.61 8.53 8.53 0.7M
2025-03-17 8.54 8.63 8.53 8.57 0.6M
2025-03-14 8.50 8.56 8.41 8.54 0.8M
2025-03-13 8.50 8.63 8.36 8.45 1.4M
2025-03-12 8.42 8.54 8.32 8.51 1.1M
2025-03-11 8.51 8.57 8.29 8.41 1.2M
2025-03-10 8.52 8.73 8.47 8.49 1.2M
2025-03-07 8.48 8.63 8.44 8.59 0.6M
2025-03-06 8.37 8.49 8.37 8.45 1.2M
2025-03-05 8.41 8.52 8.40 8.48 0.6M
2025-03-04 8.41 8.50 8.34 8.42 0.7M
2025-03-03 8.63 8.67 8.45 8.50 0.7M
2025-02-28 8.53 8.66 8.52 8.63 0.6M
2025-02-27 8.43 8.55 8.43 8.53 0.4M
2025-02-26 8.45 8.49 8.37 8.45 0.5M
2025-02-25 8.38 8.55 8.32 8.46 0.6M
2025-02-24 8.34 8.43 8.31 8.33 0.5M
2025-02-21 8.45 8.45 8.24 8.32 0.7M
2025-02-20 8.30 8.37 8.23 8.37 0.9M
2025-02-19 8.35 8.52 7.98 8.26 1.7M
2025-02-18 8.65 8.75 8.65 8.71 0.5M
2025-02-14 8.57 8.69 8.56 8.68 0.4M
2025-02-13 8.64 8.66 8.53 8.60 0.4M
2025-02-12 8.48 8.65 8.48 8.59 0.4M
2025-02-11 8.58 8.64 8.53 8.61 0.3M
2025-02-10 8.57 8.64 8.48 8.60 0.3M
2025-02-07 8.67 8.69 8.51 8.55 0.3M
2025-02-06 8.57 8.73 8.57 8.72 0.3M
2025-02-05 8.57 8.71 8.54 8.55 0.6M
2025-02-04 8.33 8.61 8.31 8.55 0.4M
2025-02-03 8.31 8.50 8.31 8.33 0.3M
2025-01-31 8.44 8.56 8.35 8.41 0.4M
2025-01-30 8.41 8.47 8.39 8.42 0.7M
2025-01-29 8.39 8.51 8.32 8.32 0.3M
2025-01-28 8.42 8.53 8.38 8.39 0.3M
2025-01-27 8.38 8.53 8.35 8.45 0.3M
2025-01-24 8.31 8.44 8.30 8.37 0.3M
2025-01-23 8.35 8.48 8.28 8.30 0.9M
2025-01-22 8.44 8.47 8.29 8.34 0.6M
2025-01-21 8.46 8.50 8.30 8.46 0.7M
2025-01-17 8.57 8.65 8.50 8.51 0.3M
2025-01-16 8.53 8.61 8.50 8.50 0.3M
2025-01-15 8.55 8.58 8.47 8.53 0.3M
2025-01-14 8.37 8.46 8.34 8.37 0.5M
2025-01-13 8.26 8.38 8.19 8.34 0.6M
2025-01-10 8.37 8.45 8.27 8.29 0.6M
2025-01-08 8.35 8.51 8.30 8.50 0.5M
2025-01-07 8.51 8.59 8.38 8.41 0.5M
2025-01-06 8.65 8.65 8.52 8.55 0.4M
2025-01-03 8.62 8.68 8.57 8.64 0.3M
2025-01-02 8.55 8.64 8.47 8.57 0.7M