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 month, 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
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $6.26 | $6.57 | $5.60 | $6.50 | +3.83% | 37,230,395 |
| Sep 2026 | $7.73 | $7.93 | $6.19 | $6.26 | -19.02% | 20,913,152 |
| Aug 2026 | $7.94 | $8.15 | $7.68 | $7.73 | -3.01% | 18,392,137 |
| Jul 2026 | $8.38 | $8.84 | $7.93 | $7.97 | -4.78% | 15,920,521 |
| Jun 2026 | $8.34 | $8.74 | $8.25 | $8.37 | -0.36% | 15,707,487 |
| May 2026 | $8.47 | $8.66 | $8.04 | $8.40 | -0.71% | 10,140,969 |
| Apr 2026 | $7.82 | $8.80 | $7.62 | $8.46 | +8.32% | 12,700,473 |
| Mar 2026 | $8.32 | $8.61 | $7.57 | $7.81 | -7.68% | 17,327,495 |
| Feb 2026 | $8.99 | $9.23 | $8.26 | $8.46 | -6.31% | 15,339,852 |
| Jan 2026 | $8.67 | $9.35 | $8.63 | $9.03 | +4.88% | 15,893,249 |
| Dec 2025 | $9.04 | $9.26 | $8.59 | $8.61 | -5.28% | 17,849,587 |
| Nov 2025 | $8.65 | $9.18 | $8.51 | $9.09 | +5.09% | 9,493,328 |
| Oct 2025 | $8.50 | $9.37 | $8.42 | $8.65 | +1.05% | 11,526,465 |
| Sep 2025 | $9.21 | $9.85 | $8.47 | $8.56 | -8.45% | 17,925,983 |
| Aug 2025 | $8.67 | $9.38 | $8.61 | $9.35 | +7.47% | 10,667,748 |
| Jul 2025 | $7.69 | $9.08 | $7.69 | $8.70 | +12.69% | 14,188,451 |
| Jun 2025 | $7.66 | $8.13 | $7.48 | $7.72 | +0.52% | 14,276,029 |
| May 2025 | $7.65 | $8.05 | $7.44 | $7.68 | +0.52% | 10,978,084 |
| Apr 2025 | $8.19 | $8.22 | $6.47 | $7.64 | -6.26% | 21,917,806 |
| Mar 2025 | $8.63 | $8.73 | $7.97 | $8.15 | -5.56% | 17,386,099 |
| Feb 2025 | $8.31 | $8.75 | $7.98 | $8.63 | +2.62% | 10,249,476 |
| Jan 2025 | $8.55 | $8.68 | $8.19 | $8.41 | -1.06% | 9,379,080 |
| Dec 2024 | $9.13 | $9.20 | $8.23 | $8.50 | -6.90% | 12,313,635 |
| Nov 2024 | $8.79 | $9.32 | $8.56 | $9.13 | +3.63% | 12,317,198 |
| Oct 2024 | $8.54 | $8.88 | $8.15 | $8.81 | +3.28% | 14,878,190 |
| Sep 2024 | $9.00 | $9.11 | $8.27 | $8.53 | -5.85% | 15,280,660 |
| Aug 2024 | $8.77 | $9.15 | $7.92 | $9.06 | +3.66% | 9,650,516 |
| Jul 2024 | $8.64 | $9.66 | $8.29 | $8.74 | +1.16% | 16,353,051 |
| Jun 2024 | $8.74 | $8.79 | $8.22 | $8.64 | +0.70% | 10,304,351 |
| May 2024 | $7.87 | $8.96 | $7.77 | $8.58 | +17.05% | 12,017,131 |
| Apr 2024 | $7.75 | $7.91 | $6.99 | $7.33 | -5.05% | 10,675,873 |
| Mar 2024 | $7.53 | $8.12 | $7.08 | $7.72 | +3.21% | 15,350,781 |
| Feb 2024 | $6.17 | $7.52 | $5.12 | $7.48 | +22.82% | 18,980,332 |
| Jan 2024 | $6.47 | $6.67 | $6.03 | $6.09 | -6.31% | 7,514,012 |
| Dec 2023 | $5.89 | $7.06 | $5.76 | $6.50 | +9.98% | 13,209,313 |
| Nov 2023 | $4.97 | $6.10 | $4.65 | $5.91 | +7.26% | 9,899,941 |
| Oct 2023 | $6.65 | $6.69 | $5.46 | $5.51 | -18.13% | 8,934,391 |
| Sep 2023 | $7.61 | $7.76 | $6.40 | $6.73 | -10.51% | 7,427,456 |
| Aug 2023 | $7.70 | $7.70 | $6.40 | $7.52 | -3.59% | 7,415,821 |
| Jul 2023 | $7.36 | $7.91 | $6.87 | $7.80 | +5.26% | 7,094,784 |
| Jun 2023 | $6.36 | $7.95 | $6.27 | $7.41 | +17.06% | 10,624,649 |
| May 2023 | $7.11 | $7.17 | $5.14 | $6.33 | -11.22% | 11,824,981 |
| Apr 2023 | $7.27 | $7.56 | $6.70 | $7.13 | -1.79% | 6,208,083 |
| Mar 2023 | $8.41 | $8.81 | $6.62 | $7.26 | -14.49% | 11,327,643 |
| Feb 2023 | $8.69 | $9.23 | $7.68 | $8.49 | -2.53% | 6,378,659 |
| Jan 2023 | $6.88 | $8.73 | $6.80 | $8.71 | +28.28% | 5,736,848 |
| Dec 2022 | $7.48 | $8.20 | $6.53 | $6.79 | -8.37% | 11,654,847 |
| Nov 2022 | $8.59 | $8.59 | $6.31 | $7.41 | -12.51% | 7,960,480 |
| Oct 2022 | $7.13 | $8.67 | $6.68 | $8.47 | +21.00% | 6,697,260 |
| Sep 2022 | $9.21 | $9.30 | $6.75 | $7.00 | -24.41% | 7,572,249 |
| Aug 2022 | $10.85 | $11.03 | $9.20 | $9.26 | -14.65% | 4,271,010 |
| Jul 2022 | $8.96 | $10.94 | $8.96 | $10.85 | +20.42% | 3,835,409 |
| Jun 2022 | $10.58 | $10.64 | $8.80 | $9.01 | -14.11% | 10,647,199 |
| May 2022 | $10.60 | $11.25 | $9.78 | $10.49 | -0.57% | 6,729,708 |
| Apr 2022 | $11.87 | $12.09 | $10.48 | $10.55 | -10.67% | 4,844,306 |
| Mar 2022 | $11.84 | $12.13 | $11.38 | $11.81 | -0.25% | 10,272,536 |
| Feb 2022 | $12.66 | $12.73 | $11.18 | $11.84 | -6.18% | 7,646,525 |
| Jan 2022 | $12.38 | $13.38 | $11.85 | $12.62 | +2.44% | 6,547,708 |
| Dec 2021 | $12.46 | $12.90 | $11.36 | $12.32 | +0.98% | 7,164,980 |
| Nov 2021 | $13.10 | $13.63 | $12.05 | $12.20 | -6.66% | 4,360,538 |
| Oct 2021 | $12.50 | $13.34 | $12.42 | $13.07 | +5.57% | 3,779,216 |
| Sep 2021 | $12.67 | $13.21 | $11.90 | $12.38 | -1.75% | 5,566,192 |
| Aug 2021 | $13.18 | $13.47 | $11.78 | $12.60 | -4.26% | 5,158,434 |
| Jul 2021 | $13.53 | $13.90 | $12.55 | $13.16 | -2.16% | 4,592,599 |
| Jun 2021 | $13.21 | $14.55 | $13.08 | $13.45 | +3.14% | 7,141,793 |
| May 2021 | $12.47 | $13.18 | $11.93 | $13.04 | +4.65% | 5,311,835 |
| Apr 2021 | $11.31 | $12.67 | $11.13 | $12.46 | +11.25% | 4,590,253 |
| Mar 2021 | $10.74 | $12.03 | $10.30 | $11.20 | +7.28% | 9,075,337 |
| Feb 2021 | $9.85 | $11.85 | $9.58 | $10.44 | +6.86% | 6,193,326 |
| Jan 2021 | $10.73 | $11.34 | $9.65 | $9.77 | -8.00% | 6,893,074 |
| Dec 2020 | $10.53 | $11.34 | $10.31 | $10.62 | +2.41% | 9,909,021 |
| Nov 2020 | $7.94 | $11.02 | $7.83 | $10.37 | +32.61% | 17,747,259 |
| Oct 2020 | $8.60 | $9.14 | $7.57 | $7.82 | -7.57% | 5,902,431 |
| Sep 2020 | $8.72 | $9.28 | $7.76 | $8.46 | -4.08% | 9,821,087 |
| Aug 2020 | $8.76 | $9.59 | $8.41 | $8.82 | +1.61% | 8,182,438 |
| Jul 2020 | $8.53 | $9.10 | $7.24 | $8.68 | +0.93% | 12,471,028 |
| Jun 2020 | $7.44 | $11.05 | $7.32 | $8.60 | +16.06% | 36,184,722 |
| May 2020 | $7.49 | $7.99 | $5.14 | $7.41 | -3.64% | 28,550,856 |
| Apr 2020 | $5.00 | $8.42 | $2.45 | $7.69 | +40.07% | 73,335,421 |
| Mar 2020 | $19.28 | $20.40 | $3.25 | $5.49 | -71.44% | 41,247,645 |
| Feb 2020 | $20.47 | $21.30 | $18.64 | $19.22 | -6.11% | 8,438,904 |
| Jan 2020 | $20.31 | $20.79 | $20.07 | $20.47 | +0.99% | 7,512,524 |
| Dec 2019 | $20.30 | $20.80 | $20.18 | $20.27 | +0.10% | 7,340,512 |
| Nov 2019 | $20.19 | $20.33 | $19.95 | $20.25 | +0.10% | 3,014,868 |
| Oct 2019 | $19.85 | $20.43 | $19.52 | $20.23 | +1.97% | 4,232,541 |
| Sep 2019 | $19.48 | $20.50 | $19.34 | $19.84 | +2.22% | 4,995,927 |
| Aug 2019 | $19.72 | $19.82 | $19.11 | $19.41 | -1.72% | 5,842,711 |
| Jul 2019 | $19.36 | $19.90 | $19.29 | $19.75 | +2.38% | 5,410,355 |
| Jun 2019 | $19.15 | $19.92 | $19.01 | $19.29 | +0.63% | 7,437,059 |
| May 2019 | $19.67 | $20.13 | $19.03 | $19.17 | -2.74% | 5,366,009 |
| Apr 2019 | $19.60 | $19.89 | $19.34 | $19.71 | +0.56% | 6,203,781 |
| Mar 2019 | $20.05 | $20.56 | $19.51 | $19.60 | -2.10% | 10,531,080 |
| Feb 2019 | $19.85 | $20.32 | $19.45 | $20.02 | +0.96% | 3,649,424 |
| Jan 2019 | $18.22 | $19.83 | $18.07 | $19.83 | +8.48% | 2,994,896 |
| Dec 2018 | $19.80 | $19.90 | $17.81 | $18.28 | -7.26% | 4,020,352 |
| Nov 2018 | $19.84 | $20.46 | $19.35 | $19.71 | -0.55% | 4,474,914 |
| Oct 2018 | $19.79 | $20.11 | $19.28 | $19.82 | -1.00% | 4,747,404 |
| Sep 2018 | $20.61 | $20.68 | $19.57 | $20.02 | -3.05% | 3,937,482 |
| Aug 2018 | $20.62 | $20.89 | $19.35 | $20.65 | +0.15% | 12,877,858 |
| Jul 2018 | $20.30 | $20.80 | $20.16 | $20.62 | +1.48% | 4,155,785 |
| Jun 2018 | $20.53 | $21.05 | $20.03 | $20.32 | -0.49% | 5,700,525 |
| May 2018 | $19.71 | $20.53 | $19.62 | $20.42 | +3.18% | 2,489,357 |
| Apr 2018 | $19.97 | $20.54 | $19.59 | $19.79 | -0.50% | 2,831,599 |
| Mar 2018 | $18.60 | $20.40 | $18.57 | $19.89 | +7.34% | 9,307,071 |
| Feb 2018 | $18.84 | $19.14 | $18.22 | $18.53 | -1.54% | 2,814,305 |
| Jan 2018 | $19.16 | $19.29 | $18.65 | $18.82 | -1.21% | 1,503,028 |
| Dec 2017 | $19.16 | $19.81 | $18.61 | $19.05 | -0.73% | 1,100,100 |
| Nov 2017 | $19.47 | $19.75 | $18.90 | $19.19 | -1.69% | 1,006,451 |
| Oct 2017 | $19.81 | $20.11 | $19.14 | $19.52 | -1.26% | 1,521,171 |
| Sep 2017 | $20.29 | $20.70 | $19.37 | $19.77 | -2.27% | 3,955,906 |
| Aug 2017 | $19.85 | $20.47 | $18.71 | $20.23 | +1.66% | 3,521,965 |
| Jul 2017 | $19.60 | $19.99 | $19.35 | $19.90 | – | 9,412,419 |
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% |