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 week, 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
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $16.35 | $16.51 | $15.67 | $15.93 | -2.27% | 92,666 |
| Oct 19, 2026 | $16.27 | $16.69 | $15.70 | $16.30 | +1.68% | 40,243 |
| Oct 12, 2026 | $16.02 | $16.80 | $15.55 | $16.03 | -0.74% | 125,436 |
| Oct 5, 2026 | $16.20 | $16.82 | $15.33 | $16.15 | -0.62% | 120,559 |
| Sep 28, 2026 | $16.60 | $17.55 | $16.09 | $16.25 | -1.99% | 88,072 |
| Sep 21, 2026 | $17.50 | $18.00 | $16.51 | $16.58 | -5.63% | 60,392 |
| Sep 14, 2026 | $18.26 | $18.33 | $17.35 | $17.57 | -3.83% | 72,880 |
| Sep 8, 2026 | $18.58 | $18.65 | $18.25 | $18.27 | -1.38% | 39,951 |
| Aug 31, 2026 | $18.63 | $18.65 | $18.41 | $18.53 | -0.27% | 18,435 |
| Aug 24, 2026 | $18.65 | $18.65 | $18.42 | $18.58 | -0.37% | 36,982 |
| Aug 17, 2026 | $18.38 | $18.66 | $18.38 | $18.64 | +0.29% | 28,051 |
| Aug 10, 2026 | $18.68 | $18.68 | $18.35 | $18.59 | -0.16% | 32,721 |
| Aug 3, 2026 | $18.51 | $18.68 | $18.50 | $18.62 | +0.59% | 14,672 |
| Jul 27, 2026 | $18.68 | $18.68 | $18.38 | $18.51 | -0.19% | 14,148 |
| Jul 20, 2026 | $18.66 | $18.82 | $18.35 | $18.55 | -0.56% | 28,813 |
| Jul 13, 2026 | $18.19 | $18.77 | $18.05 | $18.65 | +2.92% | 41,108 |
| Jul 6, 2026 | $18.30 | $18.50 | $18.08 | $18.12 | +0.03% | 22,976 |
| Jun 29, 2026 | $18.33 | $18.89 | $17.60 | $18.12 | -0.69% | 73,869 |
| Jun 22, 2026 | $18.66 | $18.70 | $18.11 | $18.24 | -2.62% | 20,880 |
| Jun 15, 2026 | $18.68 | $19.00 | $18.49 | $18.73 | +0.43% | 51,479 |
| Jun 8, 2026 | $19.00 | $19.00 | $18.40 | $18.65 | +0.54% | 27,774 |
| Jun 1, 2026 | $19.38 | $19.38 | $18.35 | $18.55 | -3.34% | 38,800 |
| May 26, 2026 | $19.12 | $19.64 | $18.89 | $19.19 | +0.47% | 11,729 |
| May 18, 2026 | $18.66 | $19.19 | $18.66 | $19.10 | +2.96% | 15,182 |
| May 11, 2026 | $19.15 | $19.41 | $18.51 | $18.55 | -2.98% | 30,970 |
| May 4, 2026 | $18.39 | $19.12 | $18.34 | $19.12 | +4.28% | 42,210 |
| Apr 27, 2026 | $18.04 | $18.50 | $17.83 | $18.34 | +1.75% | 58,776 |
| Apr 20, 2026 | $18.68 | $18.80 | $18.00 | $18.02 | -2.07% | 93,106 |
| Apr 13, 2026 | $18.20 | $18.88 | $18.00 | $18.40 | +1.38% | 21,483 |
| Apr 6, 2026 | $17.80 | $18.47 | $17.80 | $18.15 | +1.79% | 46,568 |
| Mar 30, 2026 | $17.85 | $18.74 | $17.60 | $17.83 | -0.28% | 75,744 |
| Mar 23, 2026 | $18.65 | $18.67 | $17.86 | $17.88 | -3.74% | 57,958 |
| Mar 16, 2026 | $18.74 | $19.40 | $18.15 | $18.58 | -0.93% | 51,965 |
| Mar 9, 2026 | $19.30 | $19.87 | $18.75 | $18.75 | -2.80% | 79,881 |
| Mar 2, 2026 | $19.20 | $19.50 | $19.00 | $19.29 | +0.99% | 106,065 |
| Feb 23, 2026 | $18.35 | $19.68 | $18.00 | $19.10 | +4.37% | 391,912 |
| Feb 17, 2026 | $18.65 | $18.68 | $18.18 | $18.30 | -1.88% | 56,215 |
| Feb 9, 2026 | $18.54 | $18.65 | $18.21 | $18.65 | +2.70% | 28,715 |
| Feb 2, 2026 | $18.25 | $18.52 | $18.16 | $18.16 | -0.82% | 6,907 |
| Jan 26, 2026 | $18.46 | $18.52 | $18.05 | $18.31 | +0.05% | 73,760 |
| Jan 20, 2026 | $18.01 | $18.63 | $18.01 | $18.30 | +1.55% | 9,857 |
| Jan 12, 2026 | $18.00 | $18.54 | $17.90 | $18.02 | +0.11% | 26,753 |
| Jan 5, 2026 | $18.01 | $18.59 | $17.92 | $18.00 | 0.00% | 26,351 |
| Dec 29, 2025 | $18.04 | $18.38 | $17.72 | $18.00 | -0.82% | 26,036 |
| Dec 22, 2025 | $18.74 | $18.80 | $17.81 | $18.15 | -2.94% | 25,352 |
| Dec 15, 2025 | $18.79 | $19.00 | $18.28 | $18.70 | -1.11% | 39,611 |
| Dec 8, 2025 | $18.65 | $18.94 | $18.20 | $18.91 | +1.39% | 84,942 |
| Dec 1, 2025 | $17.93 | $18.79 | $17.71 | $18.65 | +2.75% | 107,833 |
| Nov 24, 2025 | $17.85 | $18.21 | $17.76 | $18.15 | +2.51% | 44,744 |
| Nov 17, 2025 | $17.80 | $17.98 | $17.70 | $17.71 | -0.95% | 21,571 |
| Nov 10, 2025 | $17.93 | $18.02 | $17.69 | $17.87 | +0.42% | 71,874 |
| Nov 3, 2025 | $17.62 | $17.95 | $17.61 | $17.80 | +1.66% | 185,386 |
| Oct 27, 2025 | $17.60 | $17.67 | $17.41 | $17.51 | -0.51% | 39,603 |
| Oct 20, 2025 | $17.64 | $17.65 | $17.35 | $17.60 | +0.57% | 20,520 |
| Oct 13, 2025 | $17.50 | $17.70 | $17.35 | $17.50 | +0.75% | 10,232 |
| Oct 6, 2025 | $17.50 | $17.70 | $17.37 | $17.37 | -1.03% | 34,058 |
| Sep 29, 2025 | $17.57 | $17.75 | $17.37 | $17.55 | -0.40% | 31,334 |
| Sep 22, 2025 | $17.85 | $17.98 | $17.51 | $17.62 | -1.23% | 34,231 |
| Sep 15, 2025 | $18.29 | $18.38 | $17.80 | $17.84 | -2.14% | 81,173 |
| Sep 8, 2025 | $18.22 | $18.36 | $17.89 | $18.23 | -0.11% | 71,231 |
| Sep 2, 2025 | $18.09 | $18.25 | $17.73 | $18.25 | +1.45% | 32,891 |
| Aug 25, 2025 | $18.05 | $18.25 | $17.98 | $17.99 | -0.77% | 54,725 |
| Aug 18, 2025 | $18.05 | $18.15 | $17.90 | $18.13 | +0.44% | 48,405 |
| Aug 11, 2025 | $17.93 | $18.08 | $17.82 | $18.05 | +1.05% | 90,257 |
| Aug 4, 2025 | $17.97 | $18.02 | $17.70 | $17.86 | +0.80% | 34,229 |
| Jul 28, 2025 | $17.60 | $17.97 | $17.55 | $17.72 | +0.97% | 68,418 |
| Jul 21, 2025 | $17.61 | $17.81 | $17.37 | $17.55 | -0.45% | 46,720 |
| Jul 14, 2025 | $17.60 | $17.68 | $17.35 | $17.63 | +0.74% | 92,922 |
| Jul 7, 2025 | $17.30 | $17.60 | $17.30 | $17.50 | +0.86% | 8,547 |
| Jun 30, 2025 | $17.59 | $17.67 | $17.00 | $17.35 | -1.36% | 53,145 |
| Jun 23, 2025 | $17.11 | $17.71 | $17.11 | $17.59 | -0.06% | 18,239 |
| Jun 16, 2025 | $17.90 | $18.00 | $17.56 | $17.60 | -1.69% | 15,644 |
| Jun 9, 2025 | $17.78 | $17.99 | $17.50 | $17.90 | +0.84% | 41,836 |
| Jun 2, 2025 | $17.58 | $18.00 | $17.40 | $17.75 | -0.65% | 21,035 |
| May 27, 2025 | $18.00 | $18.00 | $17.55 | $17.87 | -0.39% | 42,998 |
| May 19, 2025 | $18.03 | $18.10 | $17.84 | $17.94 | -1.16% | 30,953 |
| May 12, 2025 | $17.70 | $18.17 | $17.53 | $18.15 | +3.33% | 58,492 |
| May 5, 2025 | $17.02 | $18.10 | $17.02 | $17.57 | +1.83% | 34,627 |
| Apr 28, 2025 | $17.38 | $17.54 | $17.12 | $17.25 | -0.48% | 26,168 |
| Apr 21, 2025 | $17.31 | $17.63 | $16.93 | $17.33 | -0.67% | 26,940 |
| Apr 14, 2025 | $16.72 | $17.55 | $16.01 | $17.45 | +4.49% | 44,783 |
| Apr 7, 2025 | $16.92 | $18.08 | $16.60 | $16.70 | -2.17% | 128,676 |
| Mar 31, 2025 | $17.91 | $18.12 | $16.93 | $17.07 | -5.64% | 87,455 |
| Mar 24, 2025 | $18.21 | $18.21 | $17.85 | $18.09 | +0.02% | 8,999 |
| Mar 17, 2025 | $18.36 | $18.50 | $18.01 | $18.09 | -0.79% | 26,483 |
| Mar 10, 2025 | $18.22 | $18.45 | $18.09 | $18.23 | +0.66% | 31,877 |
| Mar 3, 2025 | $18.13 | $18.20 | $17.60 | $18.11 | +1.23% | 26,457 |
| Feb 24, 2025 | $17.65 | $18.09 | $17.52 | $17.89 | +1.16% | 66,941 |
| Feb 18, 2025 | $18.00 | $18.49 | $17.65 | $17.69 | -1.78% | 27,669 |
| Feb 10, 2025 | $18.06 | $18.34 | $17.90 | $18.01 | -0.63% | 78,572 |
| Feb 3, 2025 | $18.21 | $18.62 | $18.03 | $18.12 | -1.25% | 22,348 |
| Jan 27, 2025 | $18.08 | $18.66 | $18.01 | $18.35 | +0.27% | 24,603 |
| Jan 21, 2025 | $18.10 | $18.47 | $18.00 | $18.30 | +2.29% | 17,502 |
| Jan 13, 2025 | $18.11 | $18.34 | $17.85 | $17.89 | -0.06% | 35,525 |
| Jan 6, 2025 | $18.05 | $18.20 | $17.85 | $17.90 | -0.89% | 30,450 |
| Dec 30, 2024 | $18.06 | $18.34 | $18.04 | $18.06 | -1.03% | 105,576 |
| Dec 23, 2024 | $18.10 | $18.34 | $17.95 | $18.25 | +0.22% | 42,461 |
| Dec 16, 2024 | $18.57 | $18.98 | $18.03 | $18.21 | -2.62% | 30,629 |
| Dec 9, 2024 | $18.72 | $18.93 | $17.75 | $18.70 | 0.00% | 71,798 |
| Dec 2, 2024 | $19.07 | $19.23 | $18.70 | $18.70 | -1.91% | 41,111 |
| Nov 25, 2024 | $19.38 | $19.49 | $19.04 | $19.07 | -0.18% | 23,649 |
| Nov 18, 2024 | $19.33 | $19.50 | $18.94 | $19.10 | -2.00% | 14,738 |
| Nov 11, 2024 | $19.44 | $19.99 | $19.05 | $19.49 | +1.20% | 30,788 |
| Nov 4, 2024 | $19.21 | $19.54 | $19.02 | $19.26 | +0.26% | 58,790 |
| Oct 28, 2024 | $19.25 | $19.49 | $19.18 | $19.21 | -0.47% | 85,480 |
| Oct 21, 2024 | $19.25 | $19.52 | $19.15 | $19.30 | +0.78% | 45,299 |
| Oct 14, 2024 | $19.59 | $19.67 | $19.15 | $19.15 | -1.19% | 51,195 |
| Oct 7, 2024 | $19.41 | $19.77 | $19.08 | $19.38 | +0.31% | 33,017 |
| Sep 30, 2024 | $18.82 | $19.40 | $18.82 | $19.32 | +1.95% | 34,555 |
| Sep 23, 2024 | $19.10 | $19.25 | $18.81 | $18.95 | -0.26% | 59,823 |
| Sep 16, 2024 | $19.13 | $19.30 | $18.81 | $19.00 | 0.00% | 123,134 |
| Sep 9, 2024 | $18.97 | $19.30 | $18.81 | $19.00 | +0.53% | 114,754 |
| Sep 3, 2024 | $18.53 | $18.94 | $18.53 | $18.90 | +1.89% | 55,584 |
| Aug 26, 2024 | $18.28 | $18.73 | $18.19 | $18.55 | +1.48% | 31,440 |
| Aug 19, 2024 | $18.30 | $18.35 | $17.75 | $18.28 | +1.55% | 99,005 |
| Aug 12, 2024 | $17.62 | $18.23 | $17.60 | $18.00 | +0.56% | 95,942 |
| Aug 5, 2024 | $17.33 | $18.20 | $17.25 | $17.90 | +1.07% | 28,716 |
| Jul 29, 2024 | $17.51 | $18.73 | $17.30 | $17.71 | +1.48% | 99,660 |
| Jul 22, 2024 | $17.33 | $17.50 | $17.11 | $17.45 | +0.82% | 13,446 |
| Jul 15, 2024 | $17.28 | $17.68 | $17.28 | $17.31 | +0.17% | 14,586 |
| Jul 8, 2024 | $16.90 | $17.34 | $16.65 | $17.28 | +2.67% | 14,628 |
| Jul 1, 2024 | $16.70 | $16.83 | $16.37 | $16.83 | +2.19% | 16,417 |
| Jun 24, 2024 | $16.60 | $16.80 | $16.00 | $16.47 | -0.78% | 63,469 |
| Jun 17, 2024 | $17.18 | $17.25 | $16.51 | $16.60 | -3.77% | 20,260 |
| Jun 10, 2024 | $17.37 | $17.57 | $16.96 | $17.25 | 0.00% | 32,416 |
| Jun 3, 2024 | $16.87 | $17.60 | $16.86 | $17.25 | +0.47% | 33,087 |
| May 28, 2024 | $17.28 | $17.56 | $16.89 | $17.17 | -0.13% | 44,300 |
| May 20, 2024 | $17.16 | $17.56 | $16.36 | $17.19 | +1.73% | 81,217 |
| May 13, 2024 | $17.04 | $17.11 | $16.79 | $16.90 | -0.18% | 37,927 |
| May 6, 2024 | $16.99 | $17.50 | $16.50 | $16.93 | -0.41% | 35,354 |
| Apr 29, 2024 | $16.31 | $17.10 | $16.30 | $17.00 | +4.23% | 95,428 |
| Apr 22, 2024 | $15.89 | $16.33 | $15.71 | $16.31 | +3.10% | 46,947 |
| Apr 15, 2024 | $16.25 | $16.31 | $15.60 | $15.82 | -4.24% | 66,049 |
| Apr 8, 2024 | $16.57 | $17.21 | $16.18 | $16.52 | -1.20% | 23,367 |
| Apr 1, 2024 | $16.29 | $16.75 | $16.14 | $16.72 | +3.27% | 41,543 |
| Mar 25, 2024 | $17.02 | $17.22 | $16.19 | $16.19 | -4.99% | 51,634 |
| Mar 18, 2024 | $16.68 | $17.20 | $16.47 | $17.04 | +1.79% | 54,969 |
| Mar 11, 2024 | $16.74 | $17.10 | $16.50 | $16.74 | +1.82% | 300,041 |
| Mar 4, 2024 | $16.73 | $16.85 | $16.25 | $16.44 | -0.06% | 52,917 |
| Feb 26, 2024 | $16.34 | $16.75 | $16.00 | $16.45 | +1.86% | 185,250 |
| Feb 20, 2024 | $15.95 | $16.69 | $15.57 | $16.15 | +1.57% | 80,027 |
| Feb 12, 2024 | $16.01 | $16.01 | $15.11 | $15.90 | +4.57% | 42,373 |
| Feb 5, 2024 | $16.16 | $16.40 | $15.04 | $15.21 | -6.60% | 81,747 |
| Jan 29, 2024 | $16.39 | $16.65 | $15.57 | $16.28 | -1.42% | 59,021 |
| Jan 22, 2024 | $16.75 | $16.90 | $16.05 | $16.52 | +1.88% | 81,118 |
| Jan 16, 2024 | $15.60 | $16.70 | $15.60 | $16.21 | +4.16% | 120,202 |
| Jan 8, 2024 | $15.29 | $15.95 | $15.25 | $15.56 | +0.41% | 57,966 |
| Jan 2, 2024 | $15.34 | $15.50 | $14.85 | $15.50 | +1.31% | 40,067 |
| Dec 26, 2023 | $15.33 | $15.75 | $15.17 | $15.30 | -1.16% | 45,901 |
| Dec 18, 2023 | $14.56 | $15.54 | $14.48 | $15.48 | +2.72% | 106,800 |
| Dec 11, 2023 | $13.74 | $15.27 | $13.30 | $15.07 | +10.00% | 1,643,905 |
| Dec 4, 2023 | $14.10 | $14.41 | $13.27 | $13.70 | -2.00% | 359,216 |
| Nov 27, 2023 | $13.95 | $14.55 | $13.00 | $13.98 | -0.14% | 2,140,872 |
| Nov 20, 2023 | $14.31 | $14.54 | $13.90 | $14.00 | -2.44% | 151,808 |
| Nov 13, 2023 | $14.90 | $15.33 | $14.25 | $14.35 | -3.84% | 115,338 |
| Nov 6, 2023 | $14.57 | $15.15 | $14.50 | $14.92 | +2.07% | 39,925 |
| Oct 30, 2023 | $13.78 | $14.99 | $13.10 | $14.62 | +7.50% | 119,539 |
| Oct 23, 2023 | $14.10 | $14.10 | $13.40 | $13.60 | -0.73% | 30,958 |
| Oct 16, 2023 | $14.18 | $14.50 | $13.70 | $13.70 | -3.39% | 62,649 |
| Oct 9, 2023 | $14.80 | $14.89 | $14.15 | $14.18 | -3.73% | 129,378 |
| Oct 2, 2023 | $16.17 | $16.28 | $14.51 | $14.73 | -7.76% | 94,008 |
| Sep 25, 2023 | $15.64 | $16.19 | $15.42 | $15.97 | +0.44% | 38,512 |
| Sep 18, 2023 | $15.90 | $16.28 | $15.61 | $15.90 | -3.28% | 61,244 |
| Sep 11, 2023 | $16.50 | $17.01 | $16.10 | $16.44 | -1.14% | 15,397 |
| Sep 5, 2023 | $16.80 | $17.11 | $16.40 | $16.63 | -2.86% | 7,154 |
| Aug 28, 2023 | $16.50 | $17.25 | $16.20 | $17.12 | +5.03% | 25,831 |
| Aug 21, 2023 | $16.45 | $16.73 | $16.21 | $16.30 | -0.91% | 11,239 |
| Aug 14, 2023 | $16.60 | $16.94 | $16.10 | $16.45 | -0.87% | 16,458 |
| Aug 7, 2023 | $16.45 | $17.24 | $15.76 | $16.60 | +0.88% | 10,938 |
| Jul 31, 2023 | $17.16 | $17.45 | $15.55 | $16.45 | -3.18% | 51,323 |
| Jul 24, 2023 | $16.86 | $17.17 | $16.64 | $16.99 | +0.12% | 26,726 |
| Jul 17, 2023 | $17.30 | $17.55 | $16.54 | $16.97 | +0.71% | 46,034 |
| Jul 10, 2023 | $17.80 | $17.80 | $16.80 | $16.85 | -5.71% | 42,559 |
| Jul 3, 2023 | $17.64 | $17.87 | $16.80 | $17.87 | +0.22% | 33,185 |
| Jun 26, 2023 | $17.24 | $17.87 | $16.75 | $17.83 | +6.13% | 40,692 |
| Jun 20, 2023 | $16.74 | $17.23 | $16.73 | $16.80 | -0.59% | 14,661 |
| Jun 12, 2023 | $17.13 | $17.35 | $16.90 | $16.90 | -1.40% | 17,021 |
| Jun 5, 2023 | $16.95 | $17.37 | $16.95 | $17.14 | -1.49% | 16,313 |
| May 30, 2023 | $16.66 | $17.85 | $16.30 | $17.40 | +7.08% | 63,605 |
| May 22, 2023 | $16.04 | $16.71 | $15.73 | $16.25 | -0.91% | 14,170 |
| May 15, 2023 | $15.71 | $17.15 | $15.60 | $16.40 | +5.20% | 15,714 |
| May 8, 2023 | $15.20 | $16.70 | $15.20 | $15.59 | +3.04% | 77,177 |
| May 1, 2023 | $16.47 | $16.47 | $15.10 | $15.13 | -8.41% | 69,396 |
| Apr 24, 2023 | $16.10 | $16.61 | $15.85 | $16.52 | +2.55% | 38,097 |
| Apr 17, 2023 | $16.20 | $16.41 | $15.90 | $16.11 | +0.37% | 39,212 |
| Apr 10, 2023 | $17.00 | $17.00 | $16.00 | $16.05 | -2.73% | 35,322 |
| Apr 3, 2023 | $17.00 | $17.00 | $15.90 | $16.50 | -4.95% | 102,092 |
| Mar 27, 2023 | $16.21 | $17.99 | $15.95 | $17.36 | +9.32% | 60,776 |
| Mar 20, 2023 | $16.37 | $16.72 | $15.80 | $15.88 | -1.06% | 41,638 |
| Mar 13, 2023 | $16.72 | $17.25 | $16.00 | $16.05 | -4.35% | 43,948 |
| Mar 6, 2023 | $17.40 | $17.70 | $16.69 | $16.78 | -2.16% | 157,124 |
| Feb 27, 2023 | $17.28 | $17.59 | $16.74 | $17.15 | +0.26% | 96,014 |
| Feb 21, 2023 | $17.47 | $17.59 | $16.60 | $17.11 | -2.26% | 74,655 |
| Feb 13, 2023 | $17.46 | $17.67 | $17.32 | $17.50 | -0.82% | 17,005 |
| Feb 6, 2023 | $18.33 | $18.39 | $17.36 | $17.65 | -4.05% | 29,771 |
| Jan 30, 2023 | $17.07 | $19.60 | $17.07 | $18.39 | +7.14% | 90,693 |
| Jan 23, 2023 | $17.20 | $17.20 | $16.79 | $17.16 | +0.79% | 23,454 |
| Jan 17, 2023 | $17.27 | $18.01 | $17.01 | $17.03 | -0.58% | 65,376 |
| Jan 9, 2023 | $17.70 | $17.71 | $17.07 | $17.13 | -1.66% | 29,637 |
| Jan 3, 2023 | $17.49 | $17.80 | $17.14 | $17.42 | -0.80% | 24,156 |
| Dec 27, 2022 | $16.35 | $18.44 | $15.84 | $17.56 | +7.53% | 63,848 |
| Dec 19, 2022 | $16.00 | $16.43 | $15.40 | $16.33 | +1.43% | 76,849 |
| Dec 12, 2022 | $16.13 | $16.65 | $15.76 | $16.10 | -0.19% | 80,690 |
| Dec 5, 2022 | $16.45 | $16.62 | $15.90 | $16.13 | -2.18% | 72,734 |
| Nov 28, 2022 | $16.50 | $16.99 | $16.25 | $16.49 | -0.06% | 334,786 |
| Nov 21, 2022 | $16.46 | $16.70 | $16.27 | $16.50 | +1.16% | 155,382 |
| Nov 14, 2022 | $16.92 | $17.45 | $16.31 | $16.31 | -3.49% | 23,371 |
| Nov 7, 2022 | $16.08 | $17.41 | $16.08 | $16.90 | +5.16% | 109,042 |
| Oct 31, 2022 | $16.65 | $17.36 | $16.05 | $16.07 | -2.79% | 82,290 |
| Oct 24, 2022 | $16.64 | $17.55 | $16.45 | $16.53 | -2.18% | 33,503 |
| Oct 17, 2022 | $17.00 | $18.05 | $16.47 | $16.90 | +0.24% | 50,210 |
| Oct 10, 2022 | $17.49 | $17.49 | $16.50 | $16.86 | -3.55% | 18,318 |
| Oct 3, 2022 | $17.50 | $17.73 | $17.17 | $17.48 | +0.75% | 18,733 |
| Sep 26, 2022 | $17.51 | $17.61 | $16.52 | $17.35 | -0.97% | 99,753 |
| Sep 19, 2022 | $17.86 | $18.25 | $17.52 | $17.52 | -4.00% | 25,278 |
| Sep 12, 2022 | $18.69 | $18.69 | $18.15 | $18.25 | -1.62% | 29,314 |
| Sep 6, 2022 | $18.68 | $18.75 | $18.15 | $18.55 | +0.74% | 13,807 |
| Aug 29, 2022 | $18.72 | $18.93 | $18.05 | $18.41 | -2.47% | 38,858 |
| Aug 22, 2022 | $18.84 | $19.71 | $18.60 | $18.88 | +0.91% | 38,395 |
| Aug 15, 2022 | $18.87 | $18.98 | $18.55 | $18.71 | -0.53% | 21,696 |
| Aug 8, 2022 | $18.72 | $19.71 | $18.50 | $18.81 | +0.75% | 45,980 |
| Aug 1, 2022 | $18.99 | $19.34 | $18.62 | $18.67 | -1.22% | 51,364 |
| Jul 25, 2022 | $18.85 | $19.05 | $18.63 | $18.90 | -0.47% | 26,732 |
| Jul 18, 2022 | $19.45 | $19.47 | $18.62 | $18.99 | -1.61% | 41,608 |
| Jul 11, 2022 | $19.83 | $19.89 | $18.50 | $19.30 | -3.50% | 42,619 |
| Jul 5, 2022 | $19.26 | $20.29 | $19.23 | $20.00 | +0.50% | 14,074 |
| Jun 27, 2022 | $19.90 | $20.44 | $19.50 | $19.90 | +1.32% | 12,282 |
| Jun 21, 2022 | $20.00 | $20.00 | $19.32 | $19.64 | -1.75% | 21,742 |
| Jun 13, 2022 | $20.04 | $20.88 | $19.42 | $19.99 | -0.49% | 43,715 |
| Jun 6, 2022 | $20.44 | $21.12 | $19.83 | $20.09 | -1.72% | 14,273 |
| May 31, 2022 | $20.72 | $21.82 | $19.88 | $20.44 | -1.02% | 36,518 |
| May 23, 2022 | $19.53 | $20.65 | $19.50 | $20.65 | +5.90% | 77,255 |
| May 16, 2022 | $19.70 | $19.95 | $19.40 | $19.50 | -2.26% | 35,717 |
| May 9, 2022 | $21.95 | $21.95 | $19.60 | $19.95 | -1.72% | 67,705 |
| May 2, 2022 | $20.71 | $20.75 | $19.60 | $20.30 | -2.75% | 46,312 |
| Apr 25, 2022 | $21.00 | $22.25 | $20.67 | $20.88 | -0.74% | 13,794 |
| Apr 18, 2022 | $21.94 | $22.00 | $20.85 | $21.03 | -4.50% | 32,199 |
| Apr 11, 2022 | $21.99 | $22.30 | $21.77 | $22.02 | -0.05% | 9,950 |
| Apr 4, 2022 | $22.15 | $22.38 | $21.85 | $22.03 | -1.56% | 26,486 |
| Mar 28, 2022 | $22.01 | $23.13 | $22.01 | $22.38 | +1.31% | 20,982 |
| Mar 21, 2022 | $23.08 | $23.09 | $22.09 | $22.09 | -4.16% | 13,786 |
| Mar 14, 2022 | $22.57 | $23.24 | $22.41 | $23.05 | +2.24% | 13,697 |
| Mar 7, 2022 | $22.10 | $22.86 | $21.30 | $22.55 | +2.55% | 28,873 |
| Feb 28, 2022 | $22.45 | $22.62 | $21.55 | $21.99 | -2.05% | 75,906 |
| Feb 22, 2022 | $22.40 | $22.77 | $21.65 | $22.44 | -0.24% | 29,641 |
| Feb 14, 2022 | $22.64 | $23.34 | $22.45 | $22.50 | -1.06% | 24,159 |
| Feb 7, 2022 | $23.57 | $23.73 | $22.71 | $22.74 | -2.86% | 57,453 |
| Jan 31, 2022 | $23.00 | $24.00 | $22.86 | $23.41 | +1.74% | 81,408 |
| Jan 24, 2022 | $23.75 | $23.89 | $23.00 | $23.01 | -3.24% | 42,547 |
| Jan 18, 2022 | $23.90 | $24.25 | $23.52 | $23.78 | -0.23% | 270,075 |
| Jan 10, 2022 | $23.86 | $24.15 | $23.78 | $23.84 | -0.07% | 44,160 |
| Jan 3, 2022 | $24.20 | $24.29 | $23.71 | $23.85 | -1.11% | 33,358 |
| Dec 27, 2021 | $23.86 | $24.28 | $23.73 | $24.12 | +1.01% | 84,346 |
| Dec 20, 2021 | $23.86 | $23.96 | $23.68 | $23.88 | -0.38% | 42,216 |
| Dec 13, 2021 | $24.35 | $24.42 | $23.80 | $23.97 | -1.11% | 51,764 |
| Dec 6, 2021 | $24.30 | $24.50 | $24.08 | $24.24 | -0.57% | 25,138 |
| Nov 29, 2021 | $24.19 | $24.41 | $23.69 | $24.38 | +2.83% | 28,248 |
| Nov 22, 2021 | $24.23 | $24.28 | $23.66 | $23.71 | -2.07% | 22,883 |
| Nov 15, 2021 | $24.30 | $24.37 | $24.04 | $24.21 | -0.08% | 24,931 |
| Nov 8, 2021 | $24.48 | $24.54 | $24.20 | $24.23 | -0.74% | 32,973 |
| Nov 1, 2021 | $24.36 | $24.67 | $24.25 | $24.41 | +0.16% | 47,345 |
| Oct 25, 2021 | $24.42 | $24.65 | $24.27 | $24.37 | +0.16% | 89,508 |
| Oct 18, 2021 | $24.40 | $24.63 | $24.27 | $24.33 | -0.08% | 21,770 |
| Oct 11, 2021 | $24.38 | $24.52 | $24.26 | $24.35 | +0.20% | 70,403 |
| Oct 4, 2021 | $24.42 | $24.42 | $24.15 | $24.30 | -0.61% | 45,269 |
| Sep 27, 2021 | $24.21 | $24.48 | $23.94 | $24.45 | +0.49% | 123,032 |
| Sep 20, 2021 | $24.32 | $24.57 | $24.20 | $24.33 | -0.49% | 145,673 |
| Sep 13, 2021 | $24.91 | $25.08 | $24.40 | $24.45 | -1.81% | 120,911 |
| Sep 7, 2021 | $24.90 | $24.96 | $24.85 | $24.90 | +0.04% | 27,340 |
| Aug 30, 2021 | $24.56 | $24.92 | $24.49 | $24.89 | +1.43% | 778,200 |
| Aug 23, 2021 | $24.37 | $24.64 | $24.33 | $24.54 | +0.62% | 148,698 |
| Aug 16, 2021 | $24.35 | $24.45 | $24.20 | $24.39 | +0.16% | 109,846 |
| Aug 9, 2021 | $24.51 | $24.51 | $23.92 | $24.35 | -0.45% | 157,129 |
| Aug 2, 2021 | $24.58 | $24.65 | $24.37 | $24.46 | -0.33% | 63,370 |
| Jul 26, 2021 | $24.55 | $24.59 | $24.15 | $24.54 | 0.00% | 264,986 |
| Jul 19, 2021 | $24.70 | $24.80 | $24.44 | $24.54 | -1.01% | 330,733 |
| Jul 12, 2021 | $25.00 | $25.05 | $24.67 | $24.79 | -0.64% | 268,501 |
| Jul 6, 2021 | $25.10 | $25.14 | $24.86 | $24.95 | -0.60% | 326,681 |
| Jun 28, 2021 | $25.24 | $25.29 | $25.07 | $25.10 | -0.59% | 1,206,458 |
| Jun 21, 2021 | $25.34 | $25.39 | $25.17 | $25.25 | -0.36% | 494,700 |
| Jun 14, 2021 | $25.20 | $25.53 | $25.07 | $25.34 | +0.76% | 585,717 |
| Jun 8, 2021 | $25.50 | $25.50 | $25.10 | $25.15 | – | 749,442 |
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% |