TPG RE Finance Trust, Inc. (TRTX) stock
TRTXNYSEReal Estate Investment TrustsFiscal year ends December 31Also trades as TRTX.PC
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Oct 26, 2026Score 15/3042% below fair value
$6.50+0.08 (+1.25%)
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
$6.50
+1.25% on the day
52-week range
$5.60 – $9.35
-30.5% from the high
Change over 52 weeks
-25.5%
From $8.72 on Oct 30, 2025
Average volume
1.07M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $6.46 | $6.57 | $6.40 | $6.50 | +1.25% | 1,972,945 |
| Oct 29, 2026 | $6.53 | $6.55 | $6.31 | $6.42 | -1.08% | 1,568,790 |
| Oct 28, 2026 | $6.31 | $6.50 | $6.30 | $6.49 | +3.02% | 1,977,273 |
| Oct 27, 2026 | $6.38 | $6.46 | $6.19 | $6.30 | +0.80% | 3,820,507 |
| Oct 26, 2026 | $6.30 | $6.39 | $6.22 | $6.25 | -0.48% | 1,566,374 |
| Oct 23, 2026 | $6.19 | $6.31 | $6.15 | $6.28 | +0.96% | 1,198,583 |
| Oct 22, 2026 | $5.85 | $6.30 | $5.83 | $6.22 | +6.32% | 1,827,913 |
| Oct 21, 2026 | $5.90 | $5.90 | $5.76 | $5.85 | -0.17% | 1,302,606 |
| Oct 20, 2026 | $5.82 | $5.99 | $5.79 | $5.86 | +0.86% | 1,564,005 |
| Oct 19, 2026 | $5.77 | $5.83 | $5.63 | $5.81 | +0.35% | 2,056,741 |
| Oct 16, 2026 | $5.95 | $5.98 | $5.76 | $5.79 | -2.20% | 2,111,462 |
| Oct 15, 2026 | $5.73 | $5.96 | $5.67 | $5.92 | +4.96% | 1,939,597 |
| Oct 14, 2026 | $5.69 | $5.77 | $5.60 | $5.64 | -2.25% | 2,542,965 |
| Oct 13, 2026 | $5.85 | $5.93 | $5.66 | $5.77 | -1.03% | 1,488,310 |
| Oct 12, 2026 | $5.85 | $5.90 | $5.78 | $5.83 | -0.68% | 1,294,199 |
| Oct 9, 2026 | $5.95 | $5.97 | $5.83 | $5.87 | -1.68% | 906,946 |
| Oct 8, 2026 | $5.94 | $6.02 | $5.82 | $5.97 | +0.17% | 1,383,743 |
| Oct 7, 2026 | $6.00 | $6.06 | $5.85 | $5.96 | -1.49% | 1,722,439 |
| Oct 6, 2026 | $6.07 | $6.15 | $6.03 | $6.05 | +0.50% | 764,278 |
| Oct 5, 2026 | $6.16 | $6.19 | $6.02 | $6.02 | -1.95% | 1,368,716 |
| Oct 2, 2026 | $6.39 | $6.46 | $6.07 | $6.14 | -3.15% | 1,444,016 |
| Oct 1, 2026 | $6.26 | $6.38 | $6.16 | $6.34 | +1.28% | 1,407,987 |
| Sep 30, 2026 | $6.39 | $6.40 | $6.21 | $6.26 | -1.26% | 1,161,173 |
| Sep 29, 2026 | $6.34 | $6.45 | $6.30 | $6.34 | +0.16% | 1,127,828 |
| Sep 28, 2026 | $6.43 | $6.43 | $6.19 | $6.33 | -3.51% | 1,856,558 |
| Sep 25, 2026 | $6.64 | $6.66 | $6.53 | $6.56 | -0.91% | 1,656,180 |
| Sep 24, 2026 | $6.82 | $6.84 | $6.58 | $6.62 | -2.93% | 1,458,430 |
| Sep 23, 2026 | $7.19 | $7.22 | $6.80 | $6.82 | -5.15% | 1,533,623 |
| Sep 22, 2026 | $7.26 | $7.31 | $7.19 | $7.19 | -0.28% | 630,030 |
| Sep 21, 2026 | $7.25 | $7.37 | $7.19 | $7.21 | +0.42% | 880,336 |
| Sep 18, 2026 | $7.27 | $7.30 | $7.18 | $7.18 | -1.51% | 2,168,813 |
| Sep 17, 2026 | $7.39 | $7.42 | $7.29 | $7.29 | -0.41% | 682,701 |
| Sep 16, 2026 | $7.32 | $7.42 | $7.29 | $7.32 | -0.14% | 928,299 |
| Sep 15, 2026 | $7.32 | $7.43 | $7.29 | $7.33 | -0.14% | 829,294 |
| Sep 14, 2026 | $7.40 | $7.44 | $7.31 | $7.34 | -1.08% | 829,673 |
| Sep 11, 2026 | $7.56 | $7.57 | $7.42 | $7.42 | -0.80% | 712,033 |
| Sep 10, 2026 | $7.64 | $7.67 | $7.47 | $7.48 | -2.22% | 969,896 |
| Sep 9, 2026 | $7.71 | $7.76 | $7.65 | $7.65 | -0.91% | 589,921 |
| Sep 8, 2026 | $7.84 | $7.88 | $7.72 | $7.72 | -2.15% | 578,044 |
| Sep 4, 2026 | $7.80 | $7.93 | $7.80 | $7.89 | +0.51% | 488,627 |
| Sep 3, 2026 | $7.87 | $7.90 | $7.77 | $7.85 | +0.64% | 592,191 |
| Sep 2, 2026 | $7.74 | $7.83 | $7.71 | $7.80 | +1.56% | 533,555 |
| Sep 1, 2026 | $7.73 | $7.77 | $7.65 | $7.68 | -0.65% | 705,947 |
| Aug 31, 2026 | $7.74 | $7.80 | $7.72 | $7.73 | 0.00% | 626,133 |
| Aug 28, 2026 | $7.78 | $7.81 | $7.73 | $7.73 | -0.13% | 621,618 |
| Aug 27, 2026 | $7.68 | $7.80 | $7.68 | $7.74 | +0.39% | 555,790 |
| Aug 26, 2026 | $7.82 | $7.82 | $7.68 | $7.71 | -1.15% | 728,133 |
| Aug 25, 2026 | $7.86 | $7.88 | $7.71 | $7.80 | -0.26% | 1,036,341 |
| Aug 24, 2026 | $7.93 | $7.96 | $7.81 | $7.82 | -0.89% | 975,427 |
| Aug 21, 2026 | $7.88 | $7.93 | $7.84 | $7.89 | +0.38% | 1,009,274 |
| Aug 20, 2026 | $7.89 | $7.92 | $7.76 | $7.86 | -0.76% | 1,246,335 |
| Aug 19, 2026 | $7.96 | $8.08 | $7.92 | $7.92 | +0.25% | 1,148,717 |
| Aug 18, 2026 | $7.99 | $8.00 | $7.82 | $7.90 | -0.50% | 661,226 |
| Aug 17, 2026 | $7.93 | $7.96 | $7.91 | $7.94 | +0.13% | 605,617 |
| Aug 14, 2026 | $8.04 | $8.08 | $7.92 | $7.93 | -1.12% | 575,710 |
| Aug 13, 2026 | $8.03 | $8.06 | $7.98 | $8.02 | +0.88% | 589,273 |
| Aug 12, 2026 | $8.05 | $8.12 | $7.91 | $7.95 | -0.62% | 1,510,813 |
| Aug 11, 2026 | $7.94 | $8.06 | $7.91 | $8.00 | +1.01% | 914,897 |
| Aug 10, 2026 | $8.00 | $8.04 | $7.89 | $7.92 | -1.61% | 894,125 |
| Aug 7, 2026 | $7.93 | $8.15 | $7.93 | $8.05 | +2.03% | 923,255 |
| Aug 6, 2026 | $7.96 | $7.99 | $7.89 | $7.89 | -0.63% | 970,464 |
| Aug 5, 2026 | $8.02 | $8.02 | $7.90 | $7.94 | -0.75% | 934,567 |
| Aug 4, 2026 | $8.03 | $8.08 | $7.97 | $8.00 | -0.74% | 902,724 |
| Aug 3, 2026 | $7.94 | $8.11 | $7.94 | $8.06 | +1.13% | 961,698 |
| Jul 31, 2026 | $8.16 | $8.27 | $7.93 | $7.97 | -2.57% | 1,163,870 |
| Jul 30, 2026 | $8.30 | $8.35 | $8.10 | $8.18 | -0.37% | 1,306,561 |
| Jul 29, 2026 | $8.35 | $8.42 | $8.11 | $8.21 | -3.86% | 1,746,752 |
| Jul 28, 2026 | $8.55 | $8.78 | $8.50 | $8.54 | -0.23% | 549,441 |
| Jul 27, 2026 | $8.68 | $8.74 | $8.55 | $8.56 | -0.70% | 433,828 |
| Jul 24, 2026 | $8.52 | $8.70 | $8.52 | $8.62 | +1.41% | 470,476 |
| Jul 23, 2026 | $8.61 | $8.61 | $8.44 | $8.50 | -1.96% | 686,243 |
| Jul 22, 2026 | $8.73 | $8.73 | $8.59 | $8.67 | -0.12% | 543,778 |
| Jul 21, 2026 | $8.66 | $8.73 | $8.63 | $8.68 | +0.12% | 522,945 |
| Jul 20, 2026 | $8.79 | $8.79 | $8.61 | $8.67 | -0.91% | 647,773 |
| Jul 17, 2026 | $8.78 | $8.84 | $8.64 | $8.75 | -0.23% | 794,354 |
| Jul 16, 2026 | $8.60 | $8.78 | $8.56 | $8.77 | +2.33% | 624,924 |
| Jul 15, 2026 | $8.52 | $8.67 | $8.52 | $8.57 | +0.59% | 430,715 |
| Jul 14, 2026 | $8.42 | $8.60 | $8.38 | $8.52 | +1.55% | 894,756 |
| Jul 13, 2026 | $8.54 | $8.58 | $8.39 | $8.39 | -1.53% | 668,319 |
| Jul 10, 2026 | $8.42 | $8.55 | $8.40 | $8.52 | +1.31% | 798,803 |
| Jul 9, 2026 | $8.40 | $8.46 | $8.34 | $8.41 | +0.48% | 768,930 |
| Jul 8, 2026 | $8.38 | $8.45 | $8.35 | $8.37 | -0.48% | 472,250 |
| Jul 7, 2026 | $8.39 | $8.46 | $8.37 | $8.41 | +0.84% | 560,000 |
| Jul 6, 2026 | $8.42 | $8.45 | $8.31 | $8.34 | -0.71% | 535,755 |
| Jul 2, 2026 | $8.52 | $8.55 | $8.36 | $8.40 | -0.83% | 567,745 |
| Jul 1, 2026 | $8.38 | $8.52 | $8.38 | $8.47 | +1.19% | 732,303 |
| Jun 30, 2026 | $8.42 | $8.49 | $8.35 | $8.37 | -1.06% | 885,787 |
| Jun 29, 2026 | $8.45 | $8.50 | $8.35 | $8.46 | 0.00% | 663,764 |
| Jun 26, 2026 | $8.31 | $8.46 | $8.25 | $8.46 | -0.82% | 1,810,959 |
| Jun 25, 2026 | $8.55 | $8.63 | $8.49 | $8.53 | -0.47% | 833,796 |
| Jun 24, 2026 | $8.60 | $8.67 | $8.54 | $8.57 | -0.92% | 653,068 |
| Jun 23, 2026 | $8.54 | $8.65 | $8.54 | $8.65 | +1.29% | 1,151,993 |
| Jun 22, 2026 | $8.61 | $8.64 | $8.52 | $8.54 | -0.70% | 580,947 |
| Jun 18, 2026 | $8.56 | $8.60 | $8.50 | $8.60 | +1.06% | 1,015,104 |
| Jun 17, 2026 | $8.60 | $8.60 | $8.41 | $8.51 | -1.05% | 1,045,067 |
| Jun 16, 2026 | $8.55 | $8.66 | $8.54 | $8.60 | +1.30% | 581,465 |
| Jun 15, 2026 | $8.70 | $8.74 | $8.49 | $8.49 | -1.16% | 620,826 |
| Jun 12, 2026 | $8.64 | $8.68 | $8.58 | $8.59 | +0.12% | 383,087 |
| Jun 11, 2026 | $8.62 | $8.64 | $8.47 | $8.58 | 0.00% | 658,433 |
| Jun 10, 2026 | $8.61 | $8.62 | $8.55 | $8.58 | +0.23% | 469,110 |
| Jun 9, 2026 | $8.42 | $8.58 | $8.41 | $8.56 | +2.76% | 584,826 |
| Jun 8, 2026 | $8.50 | $8.53 | $8.29 | $8.33 | -2.00% | 555,613 |
| Jun 5, 2026 | $8.44 | $8.58 | $8.44 | $8.50 | +0.59% | 559,369 |
| Jun 4, 2026 | $8.44 | $8.49 | $8.38 | $8.45 | +0.84% | 695,269 |
| Jun 3, 2026 | $8.50 | $8.52 | $8.32 | $8.38 | -1.41% | 758,161 |
| Jun 2, 2026 | $8.45 | $8.57 | $8.35 | $8.50 | +1.43% | 624,416 |
| Jun 1, 2026 | $8.34 | $8.45 | $8.33 | $8.38 | -0.24% | 576,427 |
| May 29, 2026 | $8.43 | $8.49 | $8.38 | $8.40 | -0.47% | 549,761 |
| May 28, 2026 | $8.28 | $8.44 | $8.28 | $8.44 | +1.32% | 489,208 |
| May 27, 2026 | $8.32 | $8.42 | $8.32 | $8.33 | +0.73% | 485,077 |
| May 26, 2026 | $8.34 | $8.39 | $8.23 | $8.27 | -0.48% | 471,288 |
| May 22, 2026 | $8.32 | $8.34 | $8.27 | $8.31 | +0.12% | 397,521 |
| May 21, 2026 | $8.25 | $8.35 | $8.21 | $8.30 | +0.12% | 510,769 |
| May 20, 2026 | $8.19 | $8.33 | $8.14 | $8.29 | +1.59% | 618,070 |
| May 19, 2026 | $8.19 | $8.25 | $8.12 | $8.16 | -0.85% | 482,118 |
| May 18, 2026 | $8.10 | $8.30 | $8.10 | $8.23 | +1.60% | 461,066 |
| May 15, 2026 | $8.18 | $8.18 | $8.04 | $8.10 | -1.70% | 473,536 |
| May 14, 2026 | $8.35 | $8.39 | $8.22 | $8.24 | -0.48% | 536,809 |
| May 13, 2026 | $8.27 | $8.32 | $8.22 | $8.28 | -0.48% | 517,776 |
| May 12, 2026 | $8.38 | $8.40 | $8.30 | $8.32 | -1.07% | 470,744 |
| May 11, 2026 | $8.59 | $8.59 | $8.38 | $8.41 | -1.87% | 529,476 |
| May 8, 2026 | $8.51 | $8.61 | $8.51 | $8.57 | +0.82% | 363,658 |
| May 7, 2026 | $8.59 | $8.63 | $8.48 | $8.50 | -1.05% | 335,470 |
| May 6, 2026 | $8.66 | $8.66 | $8.57 | $8.59 | +0.47% | 451,783 |
| May 5, 2026 | $8.39 | $8.57 | $8.38 | $8.55 | +2.27% | 475,123 |
| May 4, 2026 | $8.55 | $8.58 | $8.28 | $8.36 | -2.90% | 909,800 |
| May 1, 2026 | $8.47 | $8.62 | $8.40 | $8.61 | +1.77% | 611,916 |
| Apr 30, 2026 | $8.25 | $8.46 | $8.25 | $8.46 | +1.81% | 572,890 |
| Apr 29, 2026 | $8.64 | $8.80 | $8.25 | $8.31 | -0.84% | 1,014,235 |
| Apr 28, 2026 | $8.46 | $8.53 | $8.37 | $8.38 | -0.71% | 467,874 |
| Apr 27, 2026 | $8.32 | $8.47 | $8.32 | $8.44 | +0.96% | 624,935 |
| Apr 24, 2026 | $8.29 | $8.40 | $8.26 | $8.36 | +0.36% | 595,705 |
| Apr 23, 2026 | $8.34 | $8.43 | $8.28 | $8.33 | -0.95% | 633,815 |
| Apr 22, 2026 | $8.38 | $8.47 | $8.36 | $8.41 | +0.48% | 449,359 |
| Apr 21, 2026 | $8.35 | $8.47 | $8.29 | $8.37 | 0.00% | 593,353 |
| Apr 20, 2026 | $8.33 | $8.37 | $8.27 | $8.37 | +0.12% | 502,047 |
| Apr 17, 2026 | $8.35 | $8.45 | $8.34 | $8.36 | +0.97% | 653,351 |
| Apr 16, 2026 | $8.25 | $8.32 | $8.24 | $8.28 | -0.12% | 677,754 |
| Apr 15, 2026 | $8.19 | $8.31 | $8.17 | $8.29 | +1.22% | 478,851 |
| Apr 14, 2026 | $8.15 | $8.23 | $8.15 | $8.19 | +0.37% | 549,886 |
| Apr 13, 2026 | $7.99 | $8.18 | $7.96 | $8.16 | +1.12% | 533,209 |
| Apr 10, 2026 | $7.94 | $8.08 | $7.94 | $8.07 | +1.77% | 474,948 |
| Apr 9, 2026 | $7.86 | $7.97 | $7.81 | $7.93 | -0.25% | 725,129 |
| Apr 8, 2026 | $7.96 | $7.99 | $7.88 | $7.95 | +2.98% | 615,324 |
| Apr 7, 2026 | $7.74 | $7.79 | $7.69 | $7.72 | -0.26% | 577,470 |
| Apr 6, 2026 | $7.83 | $7.93 | $7.74 | $7.74 | -1.40% | 443,614 |
| Apr 2, 2026 | $7.66 | $7.87 | $7.62 | $7.85 | +1.03% | 707,879 |
| Apr 1, 2026 | $7.82 | $7.84 | $7.71 | $7.77 | -0.51% | 808,845 |
| Mar 31, 2026 | $7.84 | $7.84 | $7.64 | $7.81 | +1.30% | 948,385 |
| Mar 30, 2026 | $7.68 | $7.81 | $7.59 | $7.71 | +1.31% | 903,728 |
| Mar 27, 2026 | $7.75 | $7.81 | $7.57 | $7.61 | -5.58% | 670,582 |
| Mar 26, 2026 | $8.05 | $8.10 | $8.02 | $8.06 | -0.12% | 901,457 |
| Mar 25, 2026 | $8.00 | $8.09 | $7.97 | $8.07 | +2.02% | 749,336 |
| Mar 24, 2026 | $7.99 | $8.03 | $7.91 | $7.91 | -1.37% | 785,857 |
| Mar 23, 2026 | $7.98 | $8.07 | $7.90 | $8.02 | +2.43% | 914,112 |
| Mar 20, 2026 | $8.07 | $8.07 | $7.79 | $7.83 | -2.37% | 1,457,913 |
| Mar 19, 2026 | $7.93 | $8.10 | $7.91 | $8.02 | +0.50% | 899,849 |
| Mar 18, 2026 | $8.02 | $8.11 | $7.98 | $7.98 | -1.36% | 773,577 |
| Mar 17, 2026 | $8.06 | $8.12 | $8.02 | $8.09 | +1.25% | 641,532 |
| Mar 16, 2026 | $8.07 | $8.13 | $7.96 | $7.99 | 0.00% | 682,538 |
| Mar 13, 2026 | $8.18 | $8.20 | $7.95 | $7.99 | -1.36% | 707,074 |
| Mar 12, 2026 | $8.19 | $8.46 | $8.08 | $8.10 | -0.74% | 1,064,708 |
| Mar 11, 2026 | $8.28 | $8.30 | $8.09 | $8.16 | -1.81% | 477,270 |
| Mar 10, 2026 | $8.27 | $8.40 | $8.17 | $8.31 | +0.24% | 708,598 |
| Mar 9, 2026 | $8.27 | $8.31 | $8.02 | $8.29 | -0.96% | 865,293 |
| Mar 6, 2026 | $8.32 | $8.40 | $8.24 | $8.37 | -0.95% | 610,092 |
| Mar 5, 2026 | $8.46 | $8.52 | $8.38 | $8.45 | -1.86% | 740,245 |
| Mar 4, 2026 | $8.45 | $8.61 | $8.41 | $8.61 | +2.14% | 598,466 |
| Mar 3, 2026 | $8.39 | $8.52 | $8.35 | $8.43 | -1.17% | 533,918 |
| Mar 2, 2026 | $8.32 | $8.60 | $8.28 | $8.53 | +0.83% | 692,965 |
| Feb 27, 2026 | $8.50 | $8.61 | $8.44 | $8.46 | -1.28% | 1,115,658 |
| Feb 26, 2026 | $8.50 | $8.61 | $8.49 | $8.57 | +1.30% | 774,945 |
| Feb 25, 2026 | $8.41 | $8.46 | $8.37 | $8.46 | +1.20% | 641,007 |
| Feb 24, 2026 | $8.31 | $8.41 | $8.26 | $8.36 | +0.24% | 635,494 |
| Feb 23, 2026 | $8.49 | $8.60 | $8.33 | $8.34 | -1.65% | 716,405 |
| Feb 20, 2026 | $8.42 | $8.55 | $8.41 | $8.48 | +0.47% | 975,936 |
| Feb 19, 2026 | $8.38 | $8.57 | $8.31 | $8.44 | -0.12% | 1,006,632 |
| Feb 18, 2026 | $8.50 | $8.81 | $8.36 | $8.45 | -4.09% | 2,529,901 |
| Feb 17, 2026 | $8.89 | $8.89 | $8.67 | $8.81 | -0.45% | 851,198 |
| Feb 13, 2026 | $8.83 | $8.96 | $8.70 | $8.85 | +0.11% | 535,963 |
| Feb 12, 2026 | $9.06 | $9.09 | $8.70 | $8.84 | -1.78% | 565,850 |
| Feb 11, 2026 | $9.05 | $9.09 | $8.98 | $9.00 | 0.00% | 347,405 |
| Feb 10, 2026 | $8.87 | $9.01 | $8.87 | $9.00 | +1.01% | 448,873 |
| Feb 9, 2026 | $8.97 | $8.97 | $8.70 | $8.91 | -0.45% | 706,644 |
| Feb 6, 2026 | $8.98 | $9.00 | $8.90 | $8.95 | +0.67% | 389,749 |
| Feb 5, 2026 | $9.07 | $9.08 | $8.88 | $8.89 | -2.31% | 805,738 |
| Feb 4, 2026 | $9.12 | $9.12 | $9.00 | $9.10 | +0.11% | 637,512 |
| Feb 3, 2026 | $9.13 | $9.23 | $8.93 | $9.09 | -0.55% | 847,914 |
| Feb 2, 2026 | $8.99 | $9.17 | $8.89 | $9.14 | +1.22% | 807,028 |
| Jan 30, 2026 | $9.27 | $9.29 | $8.81 | $9.03 | -3.01% | 1,363,474 |
| Jan 29, 2026 | $9.29 | $9.34 | $9.16 | $9.31 | +0.65% | 1,084,246 |
| Jan 28, 2026 | $9.07 | $9.35 | $9.07 | $9.25 | +1.54% | 1,039,139 |
| Jan 27, 2026 | $8.95 | $9.12 | $8.95 | $9.11 | +1.45% | 432,941 |
| Jan 26, 2026 | $9.00 | $9.00 | $8.89 | $8.98 | +0.11% | 705,276 |
| Jan 23, 2026 | $9.10 | $9.16 | $8.96 | $8.97 | -1.54% | 768,210 |
| Jan 22, 2026 | $9.18 | $9.30 | $9.11 | $9.11 | -0.33% | 592,877 |
| Jan 21, 2026 | $9.07 | $9.16 | $9.00 | $9.14 | +0.77% | 946,539 |
| Jan 20, 2026 | $9.10 | $9.13 | $8.91 | $9.07 | -1.52% | 828,090 |
| Jan 16, 2026 | $9.12 | $9.26 | $9.08 | $9.21 | +0.66% | 886,342 |
| Jan 15, 2026 | $9.00 | $9.17 | $8.96 | $9.15 | +1.33% | 596,906 |
| Jan 14, 2026 | $8.90 | $9.06 | $8.88 | $9.03 | +1.23% | 455,383 |
| Jan 13, 2026 | $9.14 | $9.14 | $8.88 | $8.92 | -1.65% | 529,324 |
| Jan 12, 2026 | $9.00 | $9.16 | $8.92 | $9.07 | +0.33% | 487,871 |
| Jan 9, 2026 | $9.04 | $9.13 | $9.02 | $9.04 | +0.67% | 694,286 |
| Jan 8, 2026 | $8.85 | $9.08 | $8.81 | $8.98 | +1.47% | 790,550 |
| Jan 7, 2026 | $8.91 | $8.98 | $8.83 | $8.85 | -0.45% | 853,521 |
| Jan 6, 2026 | $8.85 | $8.92 | $8.78 | $8.89 | +0.23% | 1,017,279 |
| Jan 5, 2026 | $8.89 | $8.89 | $8.75 | $8.87 | +0.57% | 952,095 |
| Jan 2, 2026 | $8.67 | $8.93 | $8.63 | $8.82 | +2.44% | 868,900 |
| Dec 31, 2025 | $8.68 | $8.72 | $8.59 | $8.61 | -0.35% | 1,205,641 |
| Dec 30, 2025 | $8.67 | $8.73 | $8.63 | $8.64 | -0.58% | 492,378 |
| Dec 29, 2025 | $8.83 | $8.83 | $8.60 | $8.69 | -1.14% | 1,189,015 |
| Dec 26, 2025 | $8.93 | $8.93 | $8.75 | $8.79 | -3.51% | 694,033 |
| Dec 24, 2025 | $9.11 | $9.14 | $9.05 | $9.11 | +0.55% | 451,700 |
| Dec 23, 2025 | $9.20 | $9.23 | $9.06 | $9.06 | -1.63% | 598,036 |
| Dec 22, 2025 | $9.15 | $9.24 | $9.14 | $9.21 | +0.55% | 1,285,443 |
| Dec 19, 2025 | $9.17 | $9.24 | $9.11 | $9.16 | -0.54% | 1,058,491 |
| Dec 18, 2025 | $9.12 | $9.26 | $9.12 | $9.21 | +1.21% | 1,185,422 |
| Dec 17, 2025 | $9.07 | $9.18 | $9.00 | $9.10 | +0.66% | 2,850,087 |
| Dec 16, 2025 | $9.19 | $9.20 | $9.03 | $9.04 | -1.42% | 407,539 |
| Dec 15, 2025 | $9.17 | $9.19 | $9.12 | $9.17 | +0.11% | 465,982 |
| Dec 12, 2025 | $9.14 | $9.22 | $9.13 | $9.16 | +0.33% | 762,042 |
| Dec 11, 2025 | $9.15 | $9.16 | $9.01 | $9.13 | +0.33% | 595,592 |
| Dec 10, 2025 | $9.04 | $9.17 | $9.03 | $9.10 | +0.78% | 580,324 |
| Dec 9, 2025 | $9.03 | $9.09 | $9.02 | $9.03 | +0.56% | 413,270 |
| Dec 8, 2025 | $8.99 | $9.01 | $8.87 | $8.98 | 0.00% | 358,210 |
| Dec 5, 2025 | $8.93 | $9.08 | $8.91 | $8.98 | +0.34% | 745,741 |
| Dec 4, 2025 | $9.11 | $9.15 | $8.92 | $8.95 | -2.19% | 389,622 |
| Dec 3, 2025 | $9.06 | $9.15 | $9.03 | $9.15 | +1.33% | 655,827 |
| Dec 2, 2025 | $9.15 | $9.15 | $9.02 | $9.03 | -0.77% | 891,031 |
| Dec 1, 2025 | $9.04 | $9.13 | $9.03 | $9.10 | +0.11% | 574,161 |
| Nov 28, 2025 | $9.15 | $9.15 | $9.06 | $9.09 | -0.22% | 173,115 |
| Nov 26, 2025 | $9.01 | $9.18 | $9.01 | $9.11 | +0.44% | 393,605 |
| Nov 25, 2025 | $8.80 | $9.09 | $8.78 | $9.07 | +3.78% | 559,283 |
| Nov 24, 2025 | $8.76 | $8.78 | $8.72 | $8.74 | -0.79% | 465,016 |
| Nov 21, 2025 | $8.81 | $8.87 | $8.71 | $8.81 | +0.57% | 802,705 |
| Nov 20, 2025 | $8.83 | $8.89 | $8.73 | $8.76 | +0.11% | 463,092 |
| Nov 19, 2025 | $8.80 | $8.81 | $8.68 | $8.75 | -0.68% | 486,038 |
| Nov 18, 2025 | $8.85 | $8.87 | $8.74 | $8.81 | -0.68% | 637,154 |
| Nov 17, 2025 | $8.97 | $9.02 | $8.84 | $8.87 | -0.89% | 521,745 |
| Nov 14, 2025 | $9.01 | $9.01 | $8.90 | $8.95 | -0.67% | 446,321 |
| Nov 13, 2025 | $9.03 | $9.12 | $8.98 | $9.01 | -0.88% | 329,946 |
| Nov 12, 2025 | $9.11 | $9.11 | $8.98 | $9.09 | +0.22% | 378,333 |
| Nov 11, 2025 | $8.96 | $9.10 | $8.95 | $9.07 | +1.34% | 541,724 |
| Nov 10, 2025 | $8.92 | $9.00 | $8.82 | $8.95 | +0.34% | 510,577 |
| Nov 7, 2025 | $8.94 | $9.07 | $8.91 | $8.92 | -0.11% | 472,666 |
| Nov 6, 2025 | $9.02 | $9.10 | $8.92 | $8.93 | -1.33% | 422,007 |
| Nov 5, 2025 | $8.96 | $9.07 | $8.93 | $9.05 | +1.46% | 602,637 |
| Nov 4, 2025 | $8.71 | $8.98 | $8.69 | $8.92 | +1.94% | 704,136 |
| Nov 3, 2025 | $8.65 | $8.76 | $8.51 | $8.75 | +1.16% | 583,228 |
| Oct 31, 2025 | $8.71 | $8.72 | $8.61 | $8.65 | -0.80% | 556,455 |
| Oct 30, 2025 | $8.65 | $8.80 | $8.63 | $8.72 | +0.58% | 647,564 |
| Oct 29, 2025 | $8.96 | $9.37 | $8.61 | $8.67 | -2.80% | 893,414 |
| Oct 28, 2025 | $8.84 | $8.95 | $8.79 | $8.92 | +0.34% | 785,153 |
| Oct 27, 2025 | $8.89 | $8.99 | $8.81 | $8.89 | 0.00% | 367,305 |
| Oct 24, 2025 | $8.84 | $9.02 | $8.84 | $8.89 | +0.23% | 327,209 |
| Oct 23, 2025 | $8.89 | $8.94 | $8.87 | $8.87 | -0.34% | 257,281 |
| Oct 22, 2025 | $8.80 | $8.94 | $8.80 | $8.90 | +1.37% | 378,237 |
| Oct 21, 2025 | $8.78 | $8.83 | $8.76 | $8.78 | -0.11% | 372,280 |
| Oct 20, 2025 | $8.60 | $8.82 | $8.60 | $8.79 | – | 480,428 |
Seasonality
TRTX return in each calendar month over the last 10 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 | 3.2% | 1.2% | -6.6% | 4.0% | 0.7% | 5.9% | 4.2% | -1.3% | -5.5% | 1.0% | 3.0% | 1.1% |
| Months up | 5 of 9 | 4 of 9 | 5 of 9 | 4 of 9 | 4 of 9 | 8 of 9 | 7 of 9 | 5 of 10 | 2 of 10 | 7 of 10 | 5 of 9 | 5 of 9 |
| 2026 | 4.9% | -6.3% | -4.8% | 8.3% | -0.7% | 2.5% | -4.8% | -3.0% | -15.9% | 3.8% | ||
| 2025 | -1.1% | 2.6% | -2.8% | -6.3% | 0.5% | 3.6% | 12.7% | 7.5% | -5.9% | 1.1% | 5.1% | -2.7% |
| 2024 | -6.3% | 22.8% | 6.6% | -5.1% | 17.1% | 3.6% | 1.2% | 3.7% | -3.1% | 3.3% | 3.6% | -4.3% |
| 2023 | 28.3% | -2.5% | -11.5% | -1.8% | -11.2% | 20.9% | 5.3% | -3.6% | -7.3% | -18.1% | 7.3% | 13.9% |
| 2022 | 2.4% | -6.2% | 1.8% | -10.7% | -0.6% | -11.9% | 20.4% | -14.7% | -22.0% | 21.0% | -12.5% | -5.2% |
| 2021 | -8.0% | 6.9% | 9.3% | 11.3% | 4.7% | 4.6% | -2.2% | -4.3% | 0.1% | 5.6% | -6.7% | 3.5% |
| 2020 | 1.0% | -6.1% | -67.3% | 40.1% | -3.6% | 25.0% | 0.9% | 1.6% | -1.7% | -7.6% | 32.6% | 6.1% |
| 2019 | 8.5% | 1.0% | 0.1% | 0.6% | -2.7% | 2.9% | 2.4% | -1.7% | 4.4% | 2.0% | 0.1% | 2.2% |
| 2018 | -1.2% | -1.5% | 9.6% | -0.5% | 3.2% | 1.6% | 1.5% | 0.1% | -0.9% | -1.0% | -0.6% | -5.1% |
| 2017 | 1.7% | -2.3% | 0.4% | -1.7% | 1.3% |