TPG RE Finance Trust, Inc. (TRTX.PC) stock
TRTX.PCNYSEReal Estate Investment TrustsFiscal year ends December 31Also trades as TRTX
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Oct 26, 2026Score 15/3042% below fair value
$15.93−0.25 (-1.53%)
Close on Oct 30, 2026Market cap $499.00MP/E 12.0Yield 14.77%
Price history
TPG RE Finance Trust share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$15.93
-1.53% on the day
52-week range
$15.33 – $19.87
-19.8% from the high
Change over 52 weeks
-9.7%
From $17.65 on Oct 30, 2025
Average volume
10,724
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $16.07 | $16.14 | $15.67 | $15.93 | -1.53% | 35,426 |
| Oct 29, 2026 | $16.13 | $16.20 | $16.10 | $16.18 | -0.02% | 6,238 |
| Oct 28, 2026 | $16.17 | $16.34 | $16.17 | $16.18 | -0.74% | 22,041 |
| Oct 27, 2026 | $16.29 | $16.35 | $16.15 | $16.30 | +1.24% | 22,424 |
| Oct 26, 2026 | $16.35 | $16.51 | $16.01 | $16.10 | -1.23% | 6,537 |
| Oct 23, 2026 | $16.35 | $16.69 | $16.25 | $16.30 | -0.67% | 8,604 |
| Oct 22, 2026 | $16.00 | $16.50 | $16.00 | $16.41 | +3.14% | 15,091 |
| Oct 21, 2026 | $15.95 | $16.04 | $15.90 | $15.91 | +0.13% | 6,120 |
| Oct 20, 2026 | $15.72 | $16.05 | $15.72 | $15.89 | +0.06% | 4,922 |
| Oct 19, 2026 | $16.27 | $16.27 | $15.70 | $15.88 | -0.94% | 5,506 |
| Oct 16, 2026 | $16.24 | $16.70 | $15.76 | $16.03 | -2.85% | 25,505 |
| Oct 15, 2026 | $15.74 | $16.80 | $15.55 | $16.50 | +3.00% | 68,472 |
| Oct 14, 2026 | $16.10 | $16.10 | $15.55 | $16.02 | -0.56% | 15,898 |
| Oct 13, 2026 | $16.07 | $16.20 | $16.07 | $16.11 | -0.16% | 5,543 |
| Oct 12, 2026 | $16.02 | $16.29 | $16.02 | $16.14 | -0.09% | 10,018 |
| Oct 9, 2026 | $15.85 | $16.15 | $15.85 | $16.15 | +1.44% | 3,764 |
| Oct 8, 2026 | $15.75 | $16.20 | $15.75 | $15.92 | +0.63% | 6,983 |
| Oct 7, 2026 | $16.35 | $16.39 | $15.33 | $15.82 | -5.94% | 78,349 |
| Oct 6, 2026 | $16.01 | $16.82 | $16.01 | $16.82 | +4.41% | 19,925 |
| Oct 5, 2026 | $16.20 | $16.20 | $16.01 | $16.11 | -0.86% | 11,538 |
| Oct 2, 2026 | $16.49 | $17.03 | $16.09 | $16.25 | -0.61% | 21,078 |
| Oct 1, 2026 | $16.58 | $16.58 | $16.28 | $16.35 | -2.74% | 26,318 |
| Sep 30, 2026 | $16.61 | $17.55 | $16.43 | $16.81 | +0.84% | 27,336 |
| Sep 29, 2026 | $16.57 | $17.00 | $16.43 | $16.67 | +1.09% | 7,527 |
| Sep 28, 2026 | $16.60 | $16.89 | $16.36 | $16.49 | -0.54% | 5,813 |
| Sep 25, 2026 | $16.80 | $17.40 | $16.51 | $16.58 | -1.13% | 10,676 |
| Sep 24, 2026 | $16.95 | $16.99 | $16.77 | $16.77 | -0.24% | 16,438 |
| Sep 23, 2026 | $17.20 | $17.20 | $16.79 | $16.81 | -2.27% | 22,140 |
| Sep 22, 2026 | $17.49 | $18.00 | $17.20 | $17.20 | -0.92% | 5,902 |
| Sep 21, 2026 | $17.50 | $17.50 | $17.31 | $17.36 | -1.20% | 5,236 |
| Sep 18, 2026 | $17.85 | $17.85 | $17.35 | $17.57 | -2.23% | 17,397 |
| Sep 17, 2026 | $17.98 | $18.25 | $17.95 | $17.97 | -0.06% | 20,460 |
| Sep 16, 2026 | $17.86 | $18.26 | $17.86 | $17.98 | +0.17% | 3,796 |
| Sep 15, 2026 | $18.10 | $18.33 | $17.95 | $17.95 | -0.83% | 15,790 |
| Sep 14, 2026 | $18.26 | $18.26 | $18.05 | $18.10 | -0.93% | 15,437 |
| Sep 11, 2026 | $18.61 | $18.61 | $18.25 | $18.27 | -0.71% | 8,748 |
| Sep 10, 2026 | $18.50 | $18.64 | $18.28 | $18.40 | -0.54% | 25,774 |
| Sep 9, 2026 | $18.62 | $18.65 | $18.50 | $18.50 | -0.64% | 4,035 |
| Sep 8, 2026 | $18.58 | $18.63 | $18.58 | $18.62 | +0.51% | 1,394 |
| Sep 4, 2026 | $18.65 | $18.65 | $18.53 | $18.53 | -0.64% | 1,160 |
| Sep 3, 2026 | $18.41 | $18.65 | $18.41 | $18.64 | +1.00% | 2,953 |
| Sep 2, 2026 | $18.50 | $18.54 | $18.46 | $18.46 | -0.24% | 4,246 |
| Sep 1, 2026 | $18.50 | $18.54 | $18.50 | $18.51 | +0.03% | 2,248 |
| Aug 31, 2026 | $18.63 | $18.63 | $18.46 | $18.50 | -0.40% | 7,828 |
| Aug 28, 2026 | $18.52 | $18.58 | $18.51 | $18.58 | +0.41% | 757 |
| Aug 27, 2026 | $18.63 | $18.65 | $18.45 | $18.50 | -0.27% | 5,582 |
| Aug 26, 2026 | $18.55 | $18.63 | $18.42 | $18.55 | +0.43% | 2,982 |
| Aug 25, 2026 | $18.65 | $18.65 | $18.47 | $18.47 | -0.86% | 19,289 |
| Aug 24, 2026 | $18.65 | $18.65 | $18.60 | $18.63 | -0.08% | 8,372 |
| Aug 21, 2026 | $18.64 | $18.65 | $18.63 | $18.64 | +0.02% | 2,238 |
| Aug 20, 2026 | $18.58 | $18.65 | $18.51 | $18.64 | -0.05% | 7,790 |
| Aug 19, 2026 | $18.63 | $18.66 | $18.50 | $18.65 | +0.27% | 6,341 |
| Aug 18, 2026 | $18.50 | $18.60 | $18.44 | $18.60 | +0.10% | 6,169 |
| Aug 17, 2026 | $18.38 | $18.58 | $18.38 | $18.58 | -0.05% | 5,513 |
| Aug 14, 2026 | $18.46 | $18.60 | $18.45 | $18.59 | +0.27% | 3,111 |
| Aug 13, 2026 | $18.54 | $18.54 | $18.54 | $18.54 | +0.05% | 245 |
| Aug 12, 2026 | $18.47 | $18.61 | $18.35 | $18.53 | -0.37% | 13,800 |
| Aug 11, 2026 | $18.60 | $18.60 | $18.40 | $18.60 | -0.32% | 9,467 |
| Aug 10, 2026 | $18.68 | $18.68 | $18.60 | $18.66 | +0.21% | 6,098 |
| Aug 7, 2026 | $18.62 | $18.62 | $18.59 | $18.62 | +0.22% | 4,740 |
| Aug 6, 2026 | $18.51 | $18.64 | $18.50 | $18.58 | +0.22% | 4,951 |
| Aug 5, 2026 | $18.68 | $18.68 | $18.54 | $18.54 | -0.05% | 1,926 |
| Aug 4, 2026 | $18.55 | $18.55 | $18.55 | $18.55 | +0.03% | 1,449 |
| Aug 3, 2026 | $18.51 | $18.55 | $18.51 | $18.55 | +0.19% | 1,606 |
| Jul 31, 2026 | $18.50 | $18.56 | $18.50 | $18.51 | -0.48% | 4,044 |
| Jul 30, 2026 | $18.60 | $18.60 | $18.60 | $18.60 | +0.43% | 456 |
| Jul 29, 2026 | $18.38 | $18.52 | $18.38 | $18.52 | -0.43% | 4,474 |
| Jul 28, 2026 | $18.52 | $18.60 | $18.50 | $18.60 | +1.03% | 1,680 |
| Jul 27, 2026 | $18.68 | $18.68 | $18.41 | $18.41 | -0.73% | 3,494 |
| Jul 24, 2026 | $18.35 | $18.61 | $18.35 | $18.55 | +0.18% | 6,598 |
| Jul 23, 2026 | $18.66 | $18.68 | $18.37 | $18.51 | -0.79% | 3,796 |
| Jul 22, 2026 | $18.82 | $18.82 | $18.66 | $18.66 | -0.17% | 3,021 |
| Jul 21, 2026 | $18.71 | $18.72 | $18.69 | $18.69 | +0.07% | 9,095 |
| Jul 20, 2026 | $18.66 | $18.68 | $18.57 | $18.68 | +0.16% | 6,303 |
| Jul 17, 2026 | $18.58 | $18.65 | $18.35 | $18.65 | -0.16% | 2,829 |
| Jul 16, 2026 | $18.47 | $18.77 | $18.47 | $18.68 | +0.38% | 16,592 |
| Jul 15, 2026 | $18.33 | $18.61 | $18.26 | $18.61 | +1.58% | 12,042 |
| Jul 14, 2026 | $18.43 | $18.47 | $18.23 | $18.32 | +0.94% | 3,090 |
| Jul 13, 2026 | $18.19 | $18.44 | $18.05 | $18.15 | +0.17% | 6,555 |
| Jul 10, 2026 | $18.21 | $18.50 | $18.12 | $18.12 | -0.17% | 2,334 |
| Jul 9, 2026 | $18.33 | $18.50 | $18.15 | $18.15 | -0.55% | 4,002 |
| Jul 8, 2026 | $18.27 | $18.35 | $18.19 | $18.25 | +0.22% | 1,740 |
| Jul 7, 2026 | $18.29 | $18.47 | $18.08 | $18.21 | +0.05% | 8,818 |
| Jul 6, 2026 | $18.30 | $18.38 | $18.08 | $18.20 | +0.47% | 6,082 |
| Jul 2, 2026 | $18.89 | $18.89 | $17.90 | $18.12 | +1.54% | 6,341 |
| Jul 1, 2026 | $18.00 | $18.00 | $17.76 | $17.84 | +0.51% | 4,442 |
| Jun 30, 2026 | $18.06 | $18.40 | $17.60 | $17.75 | -1.72% | 54,905 |
| Jun 29, 2026 | $18.33 | $18.33 | $18.00 | $18.06 | -0.99% | 8,181 |
| Jun 26, 2026 | $18.17 | $18.69 | $18.11 | $18.24 | +0.14% | 6,070 |
| Jun 25, 2026 | $18.55 | $18.70 | $18.14 | $18.22 | -1.54% | 7,079 |
| Jun 24, 2026 | $18.68 | $18.70 | $18.50 | $18.50 | -0.22% | 647 |
| Jun 23, 2026 | $18.59 | $18.68 | $18.53 | $18.54 | -0.27% | 2,860 |
| Jun 22, 2026 | $18.66 | $18.66 | $18.49 | $18.59 | -0.75% | 4,224 |
| Jun 18, 2026 | $18.65 | $18.75 | $18.49 | $18.73 | +0.21% | 7,792 |
| Jun 17, 2026 | $18.81 | $18.99 | $18.59 | $18.69 | -0.59% | 16,350 |
| Jun 16, 2026 | $19.00 | $19.00 | $18.80 | $18.80 | -0.90% | 15,716 |
| Jun 15, 2026 | $18.68 | $18.99 | $18.57 | $18.97 | +1.72% | 11,621 |
| Jun 12, 2026 | $18.48 | $18.70 | $18.48 | $18.65 | +0.81% | 4,838 |
| Jun 11, 2026 | $18.70 | $18.89 | $18.42 | $18.50 | +0.54% | 10,382 |
| Jun 10, 2026 | $18.69 | $18.69 | $18.40 | $18.40 | -0.81% | 6,406 |
| Jun 9, 2026 | $18.61 | $18.65 | $18.55 | $18.55 | -0.48% | 3,990 |
| Jun 8, 2026 | $19.00 | $19.00 | $18.55 | $18.64 | +0.49% | 2,158 |
| Jun 5, 2026 | $18.85 | $18.85 | $18.35 | $18.55 | -1.28% | 4,307 |
| Jun 4, 2026 | $18.50 | $19.19 | $18.50 | $18.79 | +1.18% | 6,419 |
| Jun 3, 2026 | $19.38 | $19.38 | $18.55 | $18.57 | -3.73% | 16,292 |
| Jun 2, 2026 | $18.95 | $19.29 | $18.95 | $19.29 | +1.53% | 1,601 |
| Jun 1, 2026 | $19.38 | $19.38 | $18.60 | $19.00 | -0.99% | 10,181 |
| May 29, 2026 | $18.97 | $19.30 | $18.97 | $19.19 | +0.42% | 4,784 |
| May 28, 2026 | $19.64 | $19.64 | $19.11 | $19.11 | -0.05% | 2,567 |
| May 27, 2026 | $19.00 | $19.12 | $18.89 | $19.12 | +0.61% | 2,955 |
| May 26, 2026 | $19.12 | $19.12 | $18.91 | $19.01 | -0.50% | 1,423 |
| May 22, 2026 | $19.11 | $19.11 | $19.01 | $19.10 | +1.11% | 765 |
| May 21, 2026 | $19.02 | $19.02 | $18.66 | $18.89 | -0.58% | 2,409 |
| May 20, 2026 | $19.19 | $19.19 | $19.00 | $19.00 | +0.21% | 1,515 |
| May 19, 2026 | $18.93 | $19.12 | $18.66 | $18.96 | +0.56% | 3,601 |
| May 18, 2026 | $18.66 | $18.89 | $18.66 | $18.86 | +1.64% | 6,892 |
| May 15, 2026 | $19.20 | $19.21 | $18.51 | $18.55 | -3.94% | 16,649 |
| May 14, 2026 | $19.40 | $19.41 | $19.25 | $19.31 | -0.26% | 1,971 |
| May 13, 2026 | $19.22 | $19.38 | $19.20 | $19.36 | +0.52% | 2,226 |
| May 12, 2026 | $19.25 | $19.27 | $19.10 | $19.26 | +0.05% | 6,526 |
| May 11, 2026 | $19.15 | $19.37 | $19.15 | $19.25 | +0.68% | 3,598 |
| May 8, 2026 | $18.92 | $19.12 | $18.83 | $19.12 | +1.43% | 4,485 |
| May 7, 2026 | $18.65 | $18.85 | $18.65 | $18.85 | +0.93% | 2,398 |
| May 6, 2026 | $18.70 | $18.77 | $18.60 | $18.68 | +0.09% | 8,482 |
| May 5, 2026 | $18.60 | $18.66 | $18.54 | $18.66 | +1.28% | 3,622 |
| May 4, 2026 | $18.39 | $18.70 | $18.34 | $18.42 | +0.49% | 23,223 |
| May 1, 2026 | $18.41 | $18.50 | $18.09 | $18.34 | -0.52% | 9,412 |
| Apr 30, 2026 | $18.09 | $18.43 | $18.05 | $18.43 | +2.25% | 13,804 |
| Apr 29, 2026 | $18.23 | $18.23 | $17.94 | $18.03 | +0.45% | 4,405 |
| Apr 28, 2026 | $17.96 | $18.10 | $17.85 | $17.95 | +0.64% | 16,686 |
| Apr 27, 2026 | $18.04 | $18.15 | $17.83 | $17.83 | -1.05% | 14,469 |
| Apr 24, 2026 | $18.15 | $18.39 | $18.00 | $18.02 | -0.77% | 18,615 |
| Apr 23, 2026 | $18.40 | $18.40 | $18.08 | $18.16 | -0.90% | 6,016 |
| Apr 22, 2026 | $18.25 | $18.60 | $18.04 | $18.33 | +0.41% | 19,135 |
| Apr 21, 2026 | $18.80 | $18.80 | $18.02 | $18.25 | -0.27% | 20,146 |
| Apr 20, 2026 | $18.68 | $18.69 | $18.06 | $18.30 | -0.54% | 29,194 |
| Apr 17, 2026 | $18.66 | $18.88 | $18.40 | $18.40 | -1.45% | 6,004 |
| Apr 16, 2026 | $18.50 | $18.69 | $18.30 | $18.67 | +1.03% | 4,593 |
| Apr 15, 2026 | $18.29 | $18.48 | $18.25 | $18.48 | +1.82% | 2,580 |
| Apr 14, 2026 | $18.20 | $18.37 | $18.11 | $18.15 | -0.33% | 3,626 |
| Apr 13, 2026 | $18.20 | $18.21 | $18.00 | $18.21 | +0.33% | 4,680 |
| Apr 10, 2026 | $18.14 | $18.24 | $18.00 | $18.15 | +0.78% | 5,845 |
| Apr 9, 2026 | $18.10 | $18.10 | $18.00 | $18.01 | +0.06% | 5,312 |
| Apr 8, 2026 | $18.09 | $18.33 | $18.00 | $18.00 | -0.50% | 5,208 |
| Apr 7, 2026 | $18.00 | $18.39 | $17.94 | $18.09 | +0.50% | 18,764 |
| Apr 6, 2026 | $17.80 | $18.47 | $17.80 | $18.00 | +0.95% | 11,439 |
| Apr 2, 2026 | $17.74 | $17.85 | $17.61 | $17.83 | +0.45% | 10,849 |
| Apr 1, 2026 | $17.70 | $17.92 | $17.60 | $17.75 | +0.40% | 14,794 |
| Mar 31, 2026 | $18.34 | $18.34 | $17.68 | $17.68 | -3.70% | 38,326 |
| Mar 30, 2026 | $17.85 | $18.74 | $17.85 | $18.36 | +2.68% | 11,775 |
| Mar 27, 2026 | $18.25 | $18.35 | $17.86 | $17.88 | -2.13% | 24,133 |
| Mar 26, 2026 | $18.25 | $18.33 | $18.20 | $18.27 | +0.11% | 9,226 |
| Mar 25, 2026 | $18.24 | $18.35 | $18.24 | $18.25 | +0.33% | 4,388 |
| Mar 24, 2026 | $18.29 | $18.29 | $18.19 | $18.19 | -0.60% | 9,990 |
| Mar 23, 2026 | $18.65 | $18.67 | $18.25 | $18.30 | -1.48% | 10,221 |
| Mar 20, 2026 | $18.72 | $19.09 | $18.15 | $18.58 | -1.56% | 18,176 |
| Mar 19, 2026 | $18.79 | $19.01 | $18.75 | $18.87 | -0.43% | 9,584 |
| Mar 18, 2026 | $19.21 | $19.25 | $18.83 | $18.95 | +0.11% | 9,207 |
| Mar 17, 2026 | $18.75 | $19.07 | $18.75 | $18.93 | +0.91% | 4,751 |
| Mar 16, 2026 | $18.74 | $19.40 | $18.74 | $18.76 | +0.05% | 10,247 |
| Mar 13, 2026 | $19.48 | $19.87 | $18.75 | $18.75 | -1.78% | 27,564 |
| Mar 12, 2026 | $19.18 | $19.40 | $19.09 | $19.09 | -0.47% | 13,325 |
| Mar 11, 2026 | $19.40 | $19.40 | $19.18 | $19.18 | -0.83% | 12,015 |
| Mar 10, 2026 | $19.45 | $19.45 | $19.11 | $19.34 | +0.18% | 14,185 |
| Mar 9, 2026 | $19.30 | $19.32 | $19.15 | $19.31 | +0.08% | 12,792 |
| Mar 6, 2026 | $19.30 | $19.38 | $19.29 | $19.29 | -0.05% | 17,118 |
| Mar 5, 2026 | $19.17 | $19.37 | $19.17 | $19.30 | +0.21% | 23,750 |
| Mar 4, 2026 | $19.44 | $19.45 | $19.17 | $19.26 | -0.30% | 21,532 |
| Mar 3, 2026 | $19.48 | $19.50 | $19.26 | $19.32 | -0.04% | 18,506 |
| Mar 2, 2026 | $19.20 | $19.50 | $19.00 | $19.33 | +1.18% | 25,159 |
| Feb 27, 2026 | $19.50 | $19.66 | $19.00 | $19.10 | -1.95% | 40,014 |
| Feb 26, 2026 | $19.22 | $19.68 | $19.10 | $19.48 | +1.99% | 99,972 |
| Feb 25, 2026 | $18.65 | $19.50 | $18.65 | $19.10 | +1.87% | 89,571 |
| Feb 24, 2026 | $18.48 | $18.93 | $18.40 | $18.75 | +4.17% | 142,556 |
| Feb 23, 2026 | $18.35 | $18.37 | $18.00 | $18.00 | -1.64% | 19,799 |
| Feb 20, 2026 | $18.36 | $18.49 | $18.18 | $18.30 | -0.05% | 10,615 |
| Feb 19, 2026 | $18.25 | $18.64 | $18.25 | $18.31 | +0.66% | 4,180 |
| Feb 18, 2026 | $18.65 | $18.68 | $18.19 | $18.19 | -2.15% | 35,634 |
| Feb 17, 2026 | $18.65 | $18.65 | $18.50 | $18.59 | -0.32% | 5,786 |
| Feb 13, 2026 | $18.43 | $18.65 | $18.43 | $18.65 | +1.19% | 15,128 |
| Feb 12, 2026 | $18.41 | $18.43 | $18.30 | $18.43 | +0.16% | 3,339 |
| Feb 11, 2026 | $18.56 | $18.59 | $18.21 | $18.40 | -1.08% | 2,689 |
| Feb 10, 2026 | $18.60 | $18.60 | $18.58 | $18.60 | +0.16% | 2,393 |
| Feb 9, 2026 | $18.54 | $18.63 | $18.42 | $18.57 | +2.26% | 5,166 |
| Feb 6, 2026 | $18.16 | $18.16 | $18.16 | $18.16 | 0.00% | – |
| Feb 5, 2026 | $18.26 | $18.52 | $18.16 | $18.16 | -0.44% | 1,837 |
| Feb 4, 2026 | $18.24 | $18.24 | $18.24 | $18.24 | 0.00% | – |
| Feb 3, 2026 | $18.37 | $18.37 | $18.24 | $18.24 | -0.06% | 1,295 |
| Feb 2, 2026 | $18.25 | $18.25 | $18.24 | $18.25 | -0.33% | 3,775 |
| Jan 30, 2026 | $18.44 | $18.44 | $18.08 | $18.31 | -0.27% | 7,992 |
| Jan 29, 2026 | $18.48 | $18.48 | $18.36 | $18.36 | -0.65% | 1,438 |
| Jan 28, 2026 | $18.23 | $18.52 | $18.23 | $18.48 | +2.21% | 1,330 |
| Jan 27, 2026 | $18.18 | $18.20 | $18.08 | $18.08 | -1.31% | 2,883 |
| Jan 26, 2026 | $18.46 | $18.46 | $18.05 | $18.32 | +0.11% | 60,117 |
| Jan 23, 2026 | $18.61 | $18.61 | $18.12 | $18.30 | -1.77% | 1,593 |
| Jan 22, 2026 | $18.12 | $18.63 | $18.12 | $18.63 | +2.64% | 763 |
| Jan 21, 2026 | $18.15 | $18.34 | $18.15 | $18.15 | +0.78% | 1,186 |
| Jan 20, 2026 | $18.01 | $18.25 | $18.01 | $18.01 | -0.05% | 6,315 |
| Jan 16, 2026 | $18.00 | $18.54 | $17.96 | $18.02 | +0.12% | 4,351 |
| Jan 15, 2026 | $18.00 | $18.02 | $17.98 | $18.00 | -1.00% | 4,530 |
| Jan 14, 2026 | $18.00 | $18.18 | $18.00 | $18.18 | +1.45% | 5,559 |
| Jan 13, 2026 | $18.05 | $18.08 | $17.90 | $17.92 | -0.33% | 8,473 |
| Jan 12, 2026 | $18.00 | $18.04 | $17.98 | $17.98 | -0.11% | 3,840 |
| Jan 9, 2026 | $18.09 | $18.17 | $18.00 | $18.00 | -0.55% | 1,913 |
| Jan 8, 2026 | $18.13 | $18.13 | $18.04 | $18.10 | -0.00% | 2,020 |
| Jan 7, 2026 | $18.20 | $18.23 | $17.92 | $18.10 | +0.21% | 10,889 |
| Jan 6, 2026 | $18.01 | $18.59 | $17.95 | $18.06 | +0.35% | 5,732 |
| Jan 5, 2026 | $18.01 | $18.34 | $18.00 | $18.00 | 0.00% | 5,797 |
| Jan 2, 2026 | $18.00 | $18.21 | $18.00 | $18.00 | 0.00% | 2,168 |
| Dec 31, 2025 | $18.23 | $18.29 | $17.77 | $18.00 | -2.07% | 13,953 |
| Dec 30, 2025 | $18.09 | $18.38 | $17.92 | $18.38 | +0.75% | 3,813 |
| Dec 29, 2025 | $18.04 | $18.35 | $17.72 | $18.25 | +0.53% | 6,102 |
| Dec 26, 2025 | $18.15 | $18.30 | $17.95 | $18.15 | -1.27% | 4,651 |
| Dec 24, 2025 | $18.12 | $18.54 | $17.81 | $18.38 | +0.78% | 4,031 |
| Dec 23, 2025 | $18.56 | $18.56 | $18.18 | $18.24 | -2.21% | 8,225 |
| Dec 22, 2025 | $18.74 | $18.80 | $18.65 | $18.65 | -0.25% | 8,445 |
| Dec 19, 2025 | $18.61 | $18.72 | $18.61 | $18.70 | -0.74% | 8,910 |
| Dec 18, 2025 | $18.81 | $18.89 | $18.28 | $18.84 | +0.98% | 6,202 |
| Dec 17, 2025 | $18.74 | $18.89 | $18.31 | $18.66 | -0.54% | 2,619 |
| Dec 16, 2025 | $18.90 | $18.93 | $18.75 | $18.76 | -0.79% | 11,611 |
| Dec 15, 2025 | $18.79 | $19.00 | $18.79 | $18.91 | 0.00% | 10,269 |
| Dec 12, 2025 | $18.80 | $18.94 | $18.75 | $18.91 | +0.53% | 19,072 |
| Dec 11, 2025 | $18.75 | $18.82 | $18.65 | $18.81 | +0.48% | 15,414 |
| Dec 10, 2025 | $18.71 | $18.73 | $18.43 | $18.72 | +0.59% | 17,048 |
| Dec 9, 2025 | $18.40 | $18.63 | $18.20 | $18.61 | -0.21% | 33,408 |
| Dec 8, 2025 | $18.65 | $18.65 | $18.65 | $18.65 | 0.00% | – |
| Dec 5, 2025 | $18.66 | $18.68 | $18.40 | $18.65 | +0.32% | 11,110 |
| Dec 4, 2025 | $18.79 | $18.79 | $18.52 | $18.59 | +0.38% | 10,543 |
| Dec 3, 2025 | $18.46 | $18.56 | $18.11 | $18.52 | +0.54% | 37,589 |
| Dec 2, 2025 | $18.14 | $18.42 | $18.13 | $18.42 | +1.82% | 42,923 |
| Dec 1, 2025 | $17.93 | $18.10 | $17.71 | $18.09 | -0.33% | 5,668 |
| Nov 28, 2025 | $18.10 | $18.16 | $18.04 | $18.15 | +0.28% | 5,143 |
| Nov 26, 2025 | $18.05 | $18.21 | $18.05 | $18.10 | 0.00% | 15,953 |
| Nov 25, 2025 | $17.96 | $18.10 | $17.90 | $18.10 | +1.40% | 20,506 |
| Nov 24, 2025 | $17.85 | $17.95 | $17.76 | $17.85 | +0.82% | 3,142 |
| Nov 21, 2025 | $17.75 | $17.77 | $17.70 | $17.71 | -0.32% | 4,330 |
| Nov 20, 2025 | $17.95 | $17.98 | $17.70 | $17.76 | -0.54% | 8,030 |
| Nov 19, 2025 | $17.96 | $17.96 | $17.86 | $17.86 | +0.73% | 836 |
| Nov 18, 2025 | $17.82 | $17.86 | $17.73 | $17.73 | -0.39% | 4,657 |
| Nov 17, 2025 | $17.80 | $17.92 | $17.76 | $17.80 | -0.42% | 3,718 |
| Nov 14, 2025 | $17.98 | $17.98 | $17.80 | $17.87 | -0.64% | 6,615 |
| Nov 13, 2025 | $18.02 | $18.02 | $17.82 | $17.99 | +0.78% | 14,328 |
| Nov 12, 2025 | $17.97 | $17.97 | $17.69 | $17.85 | -0.06% | 38,302 |
| Nov 11, 2025 | $17.95 | $17.98 | $17.78 | $17.86 | -0.27% | 5,641 |
| Nov 10, 2025 | $17.93 | $17.93 | $17.73 | $17.91 | +0.61% | 6,988 |
| Nov 7, 2025 | $17.89 | $17.89 | $17.77 | $17.80 | +0.11% | 26,053 |
| Nov 6, 2025 | $17.95 | $17.95 | $17.78 | $17.78 | -0.67% | 6,249 |
| Nov 5, 2025 | $17.92 | $17.92 | $17.78 | $17.90 | +0.17% | 36,922 |
| Nov 4, 2025 | $17.79 | $17.91 | $17.77 | $17.87 | +0.39% | 7,337 |
| Nov 3, 2025 | $17.62 | $17.81 | $17.61 | $17.80 | +1.66% | 108,825 |
| Oct 31, 2025 | $17.67 | $17.67 | $17.50 | $17.51 | -0.79% | 15,440 |
| Oct 30, 2025 | $17.66 | $17.66 | $17.58 | $17.65 | +0.57% | 1,238 |
| Oct 29, 2025 | $17.48 | $17.66 | $17.48 | $17.55 | +0.81% | 19,801 |
| Oct 28, 2025 | $17.58 | $17.58 | $17.41 | $17.41 | -0.52% | 1,373 |
| Oct 27, 2025 | $17.60 | $17.60 | $17.50 | $17.50 | -0.57% | 1,751 |
| Oct 24, 2025 | $17.55 | $17.60 | $17.45 | $17.60 | +1.15% | 3,253 |
| Oct 23, 2025 | $17.48 | $17.56 | $17.40 | $17.40 | -1.02% | 6,946 |
| Oct 22, 2025 | $17.62 | $17.63 | $17.55 | $17.58 | -0.39% | 2,011 |
| Oct 21, 2025 | $17.51 | $17.65 | $17.48 | $17.65 | +0.73% | 2,321 |
| Oct 20, 2025 | $17.64 | $17.64 | $17.35 | $17.52 | – | 5,989 |
Seasonality
TRTX.PC return in each calendar month over the last 6 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 0.6% | -0.9% | 0.9% | -1.2% | 3.4% | -1.4% | 1.4% | 0.5% | -1.9% | -3.5% | -0.1% | 4.3% |
| Months up | 3 of 5 | 2 of 5 | 3 of 5 | 3 of 5 | 4 of 5 | 1 of 5 | 3 of 6 | 4 of 6 | 2 of 6 | 2 of 6 | 1 of 5 | 4 of 5 |
| 2026 | 1.7% | 4.3% | -5.5% | 4.2% | 4.1% | -5.5% | 4.3% | -0.1% | -7.1% | -5.2% | ||
| 2025 | 1.7% | -2.5% | -1.1% | 0.3% | 2.9% | -2.2% | 5.1% | 0.1% | 0.8% | -1.4% | 3.7% | 1.3% |
| 2024 | 3.5% | 3.4% | 1.2% | 0.9% | 5.1% | -1.8% | 12.2% | 0.4% | 5.1% | 1.8% | -2.0% | -3.3% |
| 2023 | -2.3% | -0.9% | 4.6% | -4.8% | 4.8% | 5.3% | -6.0% | 2.9% | -5.1% | -12.7% | -0.5% | 13.2% |
| 2022 | -1.3% | -9.0% | 5.1% | -6.7% | -0.1% | -2.6% | -5.0% | -1.1% | -5.2% | -4.0% | -0.4% | 8.5% |
| 2021 | -2.2% | 0.7% | -0.2% | 0.7% | -1.1% | 1.7% |