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 week, 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
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $6.30 | $6.57 | $6.19 | $6.50 | +3.50% | 10,905,889 |
| Oct 19, 2026 | $5.77 | $6.31 | $5.63 | $6.28 | +8.46% | 7,949,848 |
| Oct 12, 2026 | $5.85 | $5.98 | $5.60 | $5.79 | -1.36% | 9,376,533 |
| Oct 5, 2026 | $6.16 | $6.19 | $5.82 | $5.87 | -4.40% | 6,146,122 |
| Sep 28, 2026 | $6.43 | $6.46 | $6.07 | $6.14 | -6.40% | 6,997,562 |
| Sep 21, 2026 | $7.25 | $7.37 | $6.53 | $6.56 | -8.64% | 6,158,599 |
| Sep 14, 2026 | $7.40 | $7.44 | $7.18 | $7.18 | -3.23% | 5,438,780 |
| Sep 8, 2026 | $7.84 | $7.88 | $7.42 | $7.42 | -5.96% | 2,849,894 |
| Aug 31, 2026 | $7.74 | $7.93 | $7.65 | $7.89 | +2.07% | 2,946,453 |
| Aug 24, 2026 | $7.93 | $7.96 | $7.68 | $7.73 | -2.03% | 3,917,309 |
| Aug 17, 2026 | $7.93 | $8.08 | $7.76 | $7.89 | -0.50% | 4,671,169 |
| Aug 10, 2026 | $8.00 | $8.12 | $7.89 | $7.93 | -1.49% | 4,484,818 |
| Aug 3, 2026 | $7.94 | $8.15 | $7.89 | $8.05 | +1.00% | 4,692,708 |
| Jul 27, 2026 | $8.68 | $8.78 | $7.93 | $7.97 | -7.54% | 5,200,452 |
| Jul 20, 2026 | $8.79 | $8.79 | $8.44 | $8.62 | -1.49% | 2,871,215 |
| Jul 13, 2026 | $8.54 | $8.84 | $8.38 | $8.75 | +2.70% | 3,413,068 |
| Jul 6, 2026 | $8.42 | $8.55 | $8.31 | $8.52 | +1.43% | 3,135,738 |
| Jun 29, 2026 | $8.45 | $8.55 | $8.35 | $8.40 | -0.71% | 2,849,599 |
| Jun 22, 2026 | $8.61 | $8.67 | $8.25 | $8.46 | -1.63% | 5,030,763 |
| Jun 15, 2026 | $8.70 | $8.74 | $8.41 | $8.60 | +0.12% | 3,262,462 |
| Jun 8, 2026 | $8.50 | $8.68 | $8.29 | $8.59 | +1.06% | 2,651,069 |
| Jun 1, 2026 | $8.34 | $8.58 | $8.32 | $8.50 | +1.19% | 3,213,642 |
| May 26, 2026 | $8.34 | $8.49 | $8.23 | $8.40 | +1.08% | 1,995,334 |
| May 18, 2026 | $8.10 | $8.35 | $8.10 | $8.31 | +2.59% | 2,469,544 |
| May 11, 2026 | $8.59 | $8.59 | $8.04 | $8.10 | -5.48% | 2,528,341 |
| May 4, 2026 | $8.55 | $8.66 | $8.28 | $8.57 | -0.46% | 2,535,834 |
| Apr 27, 2026 | $8.32 | $8.80 | $8.25 | $8.61 | +2.99% | 3,291,850 |
| Apr 20, 2026 | $8.33 | $8.47 | $8.26 | $8.36 | 0.00% | 2,774,279 |
| Apr 13, 2026 | $7.99 | $8.45 | $7.96 | $8.36 | +3.59% | 2,893,051 |
| Apr 6, 2026 | $7.83 | $8.08 | $7.69 | $8.07 | +2.80% | 2,836,485 |
| Mar 30, 2026 | $7.68 | $7.87 | $7.59 | $7.85 | +3.15% | 3,368,837 |
| Mar 23, 2026 | $7.98 | $8.10 | $7.57 | $7.61 | -2.81% | 4,021,344 |
| Mar 16, 2026 | $8.07 | $8.13 | $7.79 | $7.83 | -2.00% | 4,455,409 |
| Mar 9, 2026 | $8.27 | $8.46 | $7.95 | $7.99 | -4.54% | 3,822,943 |
| Mar 2, 2026 | $8.32 | $8.61 | $8.24 | $8.37 | -1.06% | 3,175,686 |
| Feb 23, 2026 | $8.49 | $8.61 | $8.26 | $8.46 | -0.24% | 3,883,509 |
| Feb 17, 2026 | $8.89 | $8.89 | $8.31 | $8.48 | -4.18% | 5,363,667 |
| Feb 9, 2026 | $8.97 | $9.09 | $8.70 | $8.85 | -1.12% | 2,604,735 |
| Feb 2, 2026 | $8.99 | $9.23 | $8.88 | $8.95 | -0.89% | 3,487,941 |
| Jan 26, 2026 | $9.00 | $9.35 | $8.81 | $9.03 | +0.67% | 4,625,076 |
| Jan 20, 2026 | $9.10 | $9.30 | $8.91 | $8.97 | -2.61% | 3,135,716 |
| Jan 12, 2026 | $9.00 | $9.26 | $8.88 | $9.21 | +1.88% | 2,955,826 |
| Jan 5, 2026 | $8.89 | $9.13 | $8.75 | $9.04 | +2.49% | 4,307,731 |
| Dec 29, 2025 | $8.83 | $8.93 | $8.59 | $8.82 | +0.34% | 3,755,934 |
| Dec 22, 2025 | $9.15 | $9.24 | $8.75 | $8.79 | -4.04% | 3,029,212 |
| Dec 15, 2025 | $9.17 | $9.26 | $9.00 | $9.16 | 0.00% | 5,967,521 |
| Dec 8, 2025 | $8.99 | $9.22 | $8.87 | $9.16 | +2.00% | 2,709,438 |
| Dec 1, 2025 | $9.04 | $9.15 | $8.91 | $8.98 | -1.21% | 3,256,382 |
| Nov 24, 2025 | $8.76 | $9.18 | $8.72 | $9.09 | +3.18% | 1,591,019 |
| Nov 17, 2025 | $8.97 | $9.02 | $8.68 | $8.81 | -1.56% | 2,910,734 |
| Nov 10, 2025 | $8.92 | $9.12 | $8.82 | $8.95 | +0.34% | 2,206,901 |
| Nov 3, 2025 | $8.65 | $9.10 | $8.51 | $8.92 | +3.12% | 2,784,674 |
| Oct 27, 2025 | $8.89 | $9.37 | $8.61 | $8.65 | -2.70% | 3,249,891 |
| Oct 20, 2025 | $8.60 | $9.02 | $8.60 | $8.89 | +3.73% | 1,815,435 |
| Oct 13, 2025 | $8.50 | $8.82 | $8.48 | $8.57 | +1.54% | 2,197,716 |
| Oct 6, 2025 | $8.71 | $8.71 | $8.42 | $8.44 | -3.21% | 2,388,927 |
| Sep 29, 2025 | $8.59 | $8.76 | $8.47 | $8.72 | +1.16% | 3,447,742 |
| Sep 22, 2025 | $9.23 | $9.25 | $8.54 | $8.62 | -6.71% | 4,200,613 |
| Sep 15, 2025 | $9.51 | $9.51 | $9.10 | $9.24 | -2.12% | 5,264,949 |
| Sep 8, 2025 | $9.66 | $9.83 | $9.39 | $9.44 | -2.48% | 3,518,454 |
| Sep 2, 2025 | $9.21 | $9.85 | $9.19 | $9.68 | +3.53% | 3,368,721 |
| Aug 25, 2025 | $9.22 | $9.38 | $9.11 | $9.35 | +1.41% | 2,433,505 |
| Aug 18, 2025 | $9.07 | $9.32 | $8.97 | $9.22 | +1.32% | 2,936,569 |
| Aug 11, 2025 | $8.91 | $9.19 | $8.72 | $9.10 | +2.36% | 2,014,437 |
| Aug 4, 2025 | $8.70 | $9.05 | $8.70 | $8.89 | +2.54% | 2,596,207 |
| Jul 28, 2025 | $8.48 | $9.08 | $8.32 | $8.67 | +2.12% | 4,309,769 |
| Jul 21, 2025 | $8.08 | $8.49 | $8.03 | $8.49 | +5.20% | 2,670,035 |
| Jul 14, 2025 | $8.10 | $8.28 | $8.01 | $8.07 | -0.98% | 3,455,186 |
| Jul 7, 2025 | $7.98 | $8.22 | $7.95 | $8.15 | +1.12% | 2,800,087 |
| Jun 30, 2025 | $7.73 | $8.18 | $7.63 | $8.06 | +4.95% | 2,638,467 |
| Jun 23, 2025 | $7.90 | $8.05 | $7.63 | $7.68 | -2.91% | 4,855,989 |
| Jun 16, 2025 | $8.00 | $8.04 | $7.83 | $7.91 | -0.13% | 3,498,479 |
| Jun 9, 2025 | $7.85 | $8.13 | $7.83 | $7.92 | +0.76% | 2,375,217 |
| Jun 2, 2025 | $7.66 | $7.90 | $7.48 | $7.86 | +2.34% | 2,548,281 |
| May 26, 2025 | $7.57 | $7.77 | $7.46 | $7.68 | +1.19% | 2,034,333 |
| May 19, 2025 | $7.88 | $7.94 | $7.44 | $7.59 | -4.89% | 2,607,020 |
| May 12, 2025 | $7.87 | $8.05 | $7.76 | $7.98 | +4.04% | 2,576,669 |
| May 5, 2025 | $7.60 | $7.72 | $7.47 | $7.67 | +0.26% | 2,620,925 |
| Apr 28, 2025 | $7.22 | $7.74 | $7.22 | $7.65 | +6.10% | 3,756,806 |
| Apr 21, 2025 | $7.14 | $7.56 | $6.97 | $7.21 | +0.56% | 3,412,724 |
| Apr 14, 2025 | $6.92 | $7.24 | $6.84 | $7.17 | +5.44% | 3,088,934 |
| Apr 7, 2025 | $7.45 | $7.66 | $6.47 | $6.80 | -9.57% | 8,835,148 |
| Mar 31, 2025 | $8.00 | $8.22 | $7.29 | $7.52 | -6.23% | 4,590,446 |
| Mar 24, 2025 | $8.54 | $8.56 | $8.00 | $8.02 | -5.09% | 3,933,505 |
| Mar 17, 2025 | $8.54 | $8.63 | $8.43 | $8.45 | -1.05% | 3,362,334 |
| Mar 10, 2025 | $8.52 | $8.73 | $8.29 | $8.54 | -0.58% | 5,676,177 |
| Mar 3, 2025 | $8.63 | $8.67 | $8.34 | $8.59 | -0.46% | 3,786,968 |
| Feb 24, 2025 | $8.34 | $8.66 | $8.31 | $8.63 | +3.73% | 2,641,272 |
| Feb 18, 2025 | $8.65 | $8.75 | $7.98 | $8.32 | -4.15% | 3,802,655 |
| Feb 10, 2025 | $8.57 | $8.69 | $8.48 | $8.68 | +1.52% | 1,755,251 |
| Feb 3, 2025 | $8.31 | $8.73 | $8.31 | $8.55 | +1.66% | 2,050,298 |
| Jan 27, 2025 | $8.38 | $8.56 | $8.32 | $8.41 | +0.48% | 1,893,941 |
| Jan 21, 2025 | $8.46 | $8.50 | $8.28 | $8.37 | -1.65% | 2,569,870 |
| Jan 13, 2025 | $8.26 | $8.65 | $8.19 | $8.51 | +2.65% | 1,997,806 |
| Jan 6, 2025 | $8.65 | $8.65 | $8.27 | $8.29 | -4.05% | 1,992,786 |
| Dec 30, 2024 | $8.36 | $8.68 | $8.23 | $8.64 | +2.86% | 1,841,258 |
| Dec 23, 2024 | $8.78 | $8.85 | $8.35 | $8.40 | -4.22% | 2,137,570 |
| Dec 16, 2024 | $9.05 | $9.19 | $8.48 | $8.77 | -2.88% | 5,423,008 |
| Dec 9, 2024 | $9.04 | $9.20 | $8.88 | $9.03 | +0.56% | 1,903,605 |
| Dec 2, 2024 | $9.13 | $9.19 | $8.86 | $8.98 | -1.64% | 1,932,871 |
| Nov 25, 2024 | $8.89 | $9.32 | $8.75 | $9.13 | +2.82% | 3,277,673 |
| Nov 18, 2024 | $8.75 | $8.93 | $8.66 | $8.88 | +1.60% | 1,779,438 |
| Nov 11, 2024 | $9.10 | $9.17 | $8.68 | $8.74 | -3.74% | 2,963,177 |
| Nov 4, 2024 | $8.81 | $9.12 | $8.56 | $9.08 | +3.65% | 3,658,691 |
| Oct 28, 2024 | $8.37 | $8.88 | $8.21 | $8.76 | +4.66% | 2,815,535 |
| Oct 21, 2024 | $8.71 | $8.81 | $8.29 | $8.37 | -4.23% | 2,247,331 |
| Oct 14, 2024 | $8.28 | $8.88 | $8.22 | $8.74 | +5.56% | 2,441,777 |
| Oct 7, 2024 | $8.32 | $8.38 | $8.16 | $8.28 | -0.84% | 1,840,676 |
| Sep 30, 2024 | $8.30 | $8.58 | $8.15 | $8.35 | +0.48% | 7,031,661 |
| Sep 23, 2024 | $8.68 | $8.96 | $8.27 | $8.31 | -4.15% | 5,788,962 |
| Sep 16, 2024 | $9.08 | $9.09 | $8.58 | $8.67 | -3.88% | 4,854,936 |
| Sep 9, 2024 | $8.69 | $9.11 | $8.55 | $9.02 | +4.40% | 2,652,955 |
| Sep 3, 2024 | $9.00 | $9.09 | $8.60 | $8.64 | -4.64% | 1,123,236 |
| Aug 26, 2024 | $8.90 | $9.15 | $8.81 | $9.06 | +2.60% | 1,747,138 |
| Aug 19, 2024 | $8.51 | $8.86 | $8.44 | $8.83 | +4.37% | 1,590,164 |
| Aug 12, 2024 | $8.41 | $8.60 | $8.21 | $8.46 | +1.20% | 1,507,646 |
| Aug 5, 2024 | $8.06 | $8.49 | $7.92 | $8.36 | -1.30% | 2,716,674 |
| Jul 29, 2024 | $9.01 | $9.05 | $8.23 | $8.47 | -5.89% | 5,465,753 |
| Jul 22, 2024 | $9.43 | $9.66 | $8.86 | $9.00 | -4.05% | 4,172,778 |
| Jul 15, 2024 | $9.16 | $9.57 | $9.04 | $9.38 | +3.53% | 4,997,763 |
| Jul 8, 2024 | $8.70 | $9.17 | $8.58 | $9.06 | +5.35% | 2,454,634 |
| Jul 1, 2024 | $8.64 | $8.75 | $8.36 | $8.60 | -0.46% | 1,351,017 |
| Jun 24, 2024 | $8.62 | $8.79 | $8.32 | $8.64 | +1.17% | 3,576,567 |
| Jun 17, 2024 | $8.27 | $8.66 | $8.26 | $8.54 | +2.89% | 3,338,111 |
| Jun 10, 2024 | $8.30 | $8.62 | $8.22 | $8.30 | -0.84% | 1,433,726 |
| Jun 3, 2024 | $8.74 | $8.74 | $8.29 | $8.37 | -2.45% | 1,955,947 |
| May 28, 2024 | $8.45 | $8.63 | $8.05 | $8.58 | +2.39% | 2,106,713 |
| May 20, 2024 | $8.85 | $8.89 | $8.33 | $8.38 | -5.52% | 2,722,125 |
| May 13, 2024 | $8.65 | $8.96 | $8.57 | $8.87 | +3.50% | 2,042,395 |
| May 6, 2024 | $8.48 | $8.89 | $8.45 | $8.57 | +2.51% | 2,460,759 |
| Apr 29, 2024 | $7.61 | $8.58 | $7.33 | $8.36 | +10.73% | 3,473,694 |
| Apr 22, 2024 | $7.54 | $7.91 | $7.49 | $7.55 | +0.53% | 2,287,924 |
| Apr 15, 2024 | $7.37 | $7.56 | $6.99 | $7.51 | +2.74% | 2,691,274 |
| Apr 8, 2024 | $7.65 | $7.84 | $7.26 | $7.31 | -4.19% | 2,774,130 |
| Apr 1, 2024 | $7.75 | $7.89 | $7.52 | $7.63 | -1.17% | 2,133,990 |
| Mar 25, 2024 | $7.89 | $8.12 | $7.54 | $7.72 | -1.91% | 3,355,134 |
| Mar 18, 2024 | $7.63 | $8.04 | $7.52 | $7.87 | +4.24% | 2,986,075 |
| Mar 11, 2024 | $7.50 | $7.73 | $7.45 | $7.55 | +0.40% | 3,338,964 |
| Mar 4, 2024 | $7.33 | $7.56 | $7.08 | $7.52 | -0.40% | 4,930,444 |
| Feb 26, 2024 | $6.81 | $7.61 | $6.74 | $7.55 | +10.22% | 3,830,697 |
| Feb 20, 2024 | $5.57 | $7.23 | $5.40 | $6.85 | +21.24% | 7,206,757 |
| Feb 12, 2024 | $5.31 | $5.70 | $5.12 | $5.65 | +6.60% | 3,008,070 |
| Feb 5, 2024 | $5.77 | $5.89 | $5.15 | $5.30 | -9.25% | 4,160,485 |
| Jan 29, 2024 | $6.50 | $6.67 | $5.83 | $5.84 | -10.29% | 2,539,294 |
| Jan 22, 2024 | $6.23 | $6.58 | $6.16 | $6.51 | +5.51% | 1,670,818 |
| Jan 16, 2024 | $6.40 | $6.40 | $6.03 | $6.17 | -4.49% | 1,489,795 |
| Jan 8, 2024 | $6.36 | $6.62 | $6.28 | $6.46 | +1.57% | 1,699,105 |
| Jan 2, 2024 | $6.47 | $6.56 | $6.22 | $6.36 | -2.15% | 1,629,487 |
| Dec 26, 2023 | $6.87 | $7.06 | $6.48 | $6.50 | -4.69% | 1,883,957 |
| Dec 18, 2023 | $6.48 | $7.05 | $6.32 | $6.82 | +6.90% | 3,245,917 |
| Dec 11, 2023 | $6.10 | $6.85 | $6.01 | $6.38 | +4.59% | 4,831,207 |
| Dec 4, 2023 | $6.06 | $6.28 | $5.77 | $6.10 | -1.29% | 2,707,681 |
| Nov 27, 2023 | $5.59 | $6.20 | $5.44 | $6.18 | +9.77% | 2,079,362 |
| Nov 20, 2023 | $5.85 | $5.87 | $5.55 | $5.63 | -3.43% | 1,730,148 |
| Nov 13, 2023 | $5.51 | $6.10 | $5.43 | $5.83 | +5.62% | 2,068,539 |
| Nov 6, 2023 | $5.47 | $5.72 | $5.37 | $5.52 | +0.91% | 1,819,435 |
| Oct 30, 2023 | $5.67 | $5.79 | $4.65 | $5.47 | -1.80% | 4,004,582 |
| Oct 23, 2023 | $5.90 | $5.90 | $5.46 | $5.57 | -5.75% | 2,277,959 |
| Oct 16, 2023 | $6.27 | $6.48 | $5.90 | $5.91 | -4.68% | 1,923,630 |
| Oct 9, 2023 | $6.07 | $6.53 | $6.01 | $6.20 | +0.98% | 1,331,028 |
| Oct 2, 2023 | $6.65 | $6.69 | $5.80 | $6.14 | -8.77% | 2,140,200 |
| Sep 25, 2023 | $7.07 | $7.21 | $6.40 | $6.73 | -5.74% | 2,115,492 |
| Sep 18, 2023 | $7.69 | $7.73 | $6.97 | $7.14 | -6.79% | 1,272,785 |
| Sep 11, 2023 | $7.57 | $7.76 | $7.45 | $7.66 | +1.86% | 2,168,663 |
| Sep 5, 2023 | $7.48 | $7.61 | $7.36 | $7.52 | -0.27% | 1,494,917 |
| Aug 28, 2023 | $7.08 | $7.67 | $7.07 | $7.54 | +7.41% | 1,806,041 |
| Aug 21, 2023 | $6.58 | $7.20 | $6.55 | $7.02 | +7.18% | 1,388,780 |
| Aug 14, 2023 | $7.01 | $7.01 | $6.40 | $6.55 | -6.96% | 1,333,074 |
| Aug 7, 2023 | $7.18 | $7.30 | $6.95 | $7.04 | -1.68% | 1,265,641 |
| Jul 31, 2023 | $7.82 | $7.91 | $6.55 | $7.16 | -7.85% | 2,387,709 |
| Jul 24, 2023 | $7.38 | $7.83 | $7.27 | $7.77 | +6.15% | 1,616,361 |
| Jul 17, 2023 | $7.31 | $7.63 | $7.23 | $7.32 | -0.81% | 1,645,196 |
| Jul 10, 2023 | $7.07 | $7.47 | $7.04 | $7.38 | +4.53% | 2,392,851 |
| Jul 3, 2023 | $7.36 | $7.46 | $6.87 | $7.06 | -4.72% | 1,050,551 |
| Jun 26, 2023 | $7.52 | $7.75 | $7.23 | $7.41 | -1.46% | 2,236,467 |
| Jun 20, 2023 | $7.74 | $7.95 | $7.44 | $7.52 | -3.34% | 1,905,614 |
| Jun 12, 2023 | $7.31 | $7.84 | $7.22 | $7.78 | +6.58% | 3,143,431 |
| Jun 5, 2023 | $6.85 | $7.48 | $6.79 | $7.30 | +6.88% | 2,241,415 |
| May 30, 2023 | $6.11 | $6.85 | $6.11 | $6.83 | +11.78% | 3,496,149 |
| May 22, 2023 | $5.69 | $6.21 | $5.68 | $6.11 | +7.57% | 1,877,396 |
| May 15, 2023 | $5.44 | $5.84 | $5.42 | $5.68 | +5.19% | 1,834,677 |
| May 8, 2023 | $5.64 | $5.67 | $5.27 | $5.40 | -3.74% | 1,842,696 |
| May 1, 2023 | $7.11 | $7.17 | $5.14 | $5.61 | -21.32% | 3,871,785 |
| Apr 24, 2023 | $7.21 | $7.21 | $6.70 | $7.13 | -3.26% | 1,690,605 |
| Apr 17, 2023 | $7.07 | $7.56 | $7.04 | $7.37 | +4.24% | 1,397,712 |
| Apr 10, 2023 | $7.26 | $7.38 | $6.98 | $7.07 | -3.68% | 2,003,980 |
| Apr 3, 2023 | $7.27 | $7.39 | $7.10 | $7.34 | +1.10% | 1,115,786 |
| Mar 27, 2023 | $7.22 | $7.32 | $6.78 | $7.26 | +2.69% | 1,926,531 |
| Mar 20, 2023 | $6.92 | $7.38 | $6.62 | $7.07 | +3.36% | 2,154,517 |
| Mar 13, 2023 | $7.65 | $8.23 | $6.72 | $6.84 | -13.75% | 3,989,791 |
| Mar 6, 2023 | $8.58 | $8.81 | $7.70 | $7.93 | -7.36% | 2,329,439 |
| Feb 27, 2023 | $8.80 | $8.86 | $8.09 | $8.56 | -1.38% | 1,425,042 |
| Feb 21, 2023 | $7.95 | $9.23 | $7.68 | $8.68 | +7.83% | 2,299,371 |
| Feb 13, 2023 | $8.17 | $8.33 | $7.94 | $8.05 | -1.59% | 1,058,105 |
| Feb 6, 2023 | $8.88 | $8.88 | $8.00 | $8.18 | -9.11% | 1,199,035 |
| Jan 30, 2023 | $8.42 | $9.01 | $8.40 | $9.00 | +5.51% | 2,356,178 |
| Jan 23, 2023 | $8.10 | $8.59 | $8.04 | $8.53 | +5.18% | 1,056,532 |
| Jan 17, 2023 | $7.92 | $8.16 | $7.78 | $8.11 | +2.14% | 914,465 |
| Jan 9, 2023 | $7.39 | $8.01 | $7.29 | $7.94 | +8.47% | 1,522,748 |
| Jan 3, 2023 | $6.88 | $7.34 | $6.80 | $7.32 | +7.81% | 1,211,396 |
| Dec 27, 2022 | $7.20 | $7.27 | $6.53 | $6.79 | -5.69% | 2,260,379 |
| Dec 19, 2022 | $7.44 | $7.55 | $6.95 | $7.20 | -3.61% | 1,598,029 |
| Dec 12, 2022 | $7.74 | $8.20 | $7.24 | $7.47 | -2.61% | 4,967,599 |
| Dec 5, 2022 | $7.35 | $7.78 | $7.23 | $7.67 | +3.37% | 2,229,095 |
| Nov 28, 2022 | $7.24 | $7.63 | $6.95 | $7.42 | +2.20% | 1,797,900 |
| Nov 21, 2022 | $6.93 | $7.49 | $6.92 | $7.26 | +3.57% | 982,160 |
| Nov 14, 2022 | $7.34 | $7.45 | $6.81 | $7.01 | -5.53% | 1,413,838 |
| Nov 7, 2022 | $6.98 | $7.54 | $6.59 | $7.42 | +9.93% | 1,954,274 |
| Oct 31, 2022 | $8.50 | $8.60 | $6.31 | $6.75 | -21.60% | 2,630,936 |
| Oct 24, 2022 | $7.62 | $8.67 | $7.48 | $8.61 | +13.59% | 1,465,827 |
| Oct 17, 2022 | $7.48 | $7.89 | $7.28 | $7.58 | +3.55% | 1,619,995 |
| Oct 10, 2022 | $7.15 | $7.67 | $6.76 | $7.32 | +3.24% | 1,559,058 |
| Oct 3, 2022 | $7.13 | $7.70 | $6.68 | $7.09 | +1.29% | 1,833,497 |
| Sep 26, 2022 | $8.28 | $8.28 | $6.75 | $7.00 | -15.76% | 3,268,112 |
| Sep 19, 2022 | $9.01 | $9.12 | $8.21 | $8.31 | -8.88% | 1,159,588 |
| Sep 12, 2022 | $8.99 | $9.30 | $8.78 | $9.12 | +2.24% | 1,693,720 |
| Sep 6, 2022 | $8.94 | $8.94 | $8.53 | $8.92 | +0.22% | 933,457 |
| Aug 29, 2022 | $9.67 | $9.67 | $8.85 | $8.90 | -8.15% | 1,323,135 |
| Aug 22, 2022 | $9.96 | $9.96 | $9.65 | $9.69 | -3.10% | 780,959 |
| Aug 15, 2022 | $10.27 | $10.39 | $10.00 | $10.00 | -3.57% | 778,663 |
| Aug 8, 2022 | $10.20 | $10.41 | $10.00 | $10.37 | +2.67% | 838,769 |
| Aug 1, 2022 | $10.85 | $11.03 | $10.00 | $10.10 | -6.91% | 1,066,856 |
| Jul 25, 2022 | $10.25 | $10.94 | $10.15 | $10.85 | +6.90% | 1,078,986 |
| Jul 18, 2022 | $9.74 | $10.27 | $9.60 | $10.15 | +5.18% | 830,340 |
| Jul 11, 2022 | $9.52 | $9.74 | $9.34 | $9.65 | +1.05% | 814,336 |
| Jul 5, 2022 | $9.31 | $9.57 | $9.16 | $9.55 | +0.95% | 870,357 |
| Jun 27, 2022 | $9.32 | $9.83 | $8.87 | $9.46 | -0.53% | 2,235,587 |
| Jun 21, 2022 | $9.65 | $9.87 | $9.40 | $9.51 | +0.11% | 2,897,638 |
| Jun 13, 2022 | $10.09 | $10.09 | $8.80 | $9.50 | -7.68% | 3,416,271 |
| Jun 6, 2022 | $10.60 | $10.61 | $9.98 | $10.29 | -2.37% | 1,685,344 |
| May 31, 2022 | $10.53 | $10.64 | $10.36 | $10.54 | -0.09% | 1,147,740 |
| May 23, 2022 | $10.05 | $10.59 | $10.00 | $10.55 | +6.35% | 1,048,103 |
| May 16, 2022 | $10.24 | $10.52 | $9.78 | $9.92 | -3.03% | 1,137,812 |
| May 9, 2022 | $10.51 | $10.52 | $9.80 | $10.23 | -3.67% | 2,017,025 |
| May 2, 2022 | $10.60 | $11.25 | $10.31 | $10.62 | +0.66% | 2,032,777 |
| Apr 25, 2022 | $11.11 | $11.21 | $10.48 | $10.55 | -5.13% | 1,095,055 |
| Apr 18, 2022 | $11.54 | $11.63 | $11.05 | $11.12 | -4.06% | 1,646,273 |
| Apr 11, 2022 | $11.27 | $11.67 | $11.24 | $11.59 | +2.75% | 699,755 |
| Apr 4, 2022 | $12.06 | $12.09 | $11.25 | $11.28 | -6.47% | 1,052,041 |
| Mar 28, 2022 | $11.80 | $12.07 | $11.70 | $12.06 | -0.33% | 1,605,515 |
| Mar 21, 2022 | $11.75 | $12.13 | $11.75 | $12.10 | +3.42% | 1,343,983 |
| Mar 14, 2022 | $11.75 | $11.82 | $11.46 | $11.70 | +0.17% | 2,567,069 |
| Mar 7, 2022 | $11.75 | $11.82 | $11.38 | $11.68 | -0.51% | 3,432,897 |
| Feb 28, 2022 | $11.71 | $11.97 | $11.61 | $11.74 | -0.93% | 2,032,574 |
| Feb 22, 2022 | $12.26 | $12.27 | $11.18 | $11.85 | -3.42% | 2,231,533 |
| Feb 14, 2022 | $12.06 | $12.45 | $11.92 | $12.27 | +2.08% | 1,230,068 |
| Feb 7, 2022 | $12.43 | $12.60 | $11.95 | $12.02 | -3.22% | 2,458,750 |
| Jan 31, 2022 | $12.46 | $12.73 | $12.19 | $12.42 | -0.80% | 1,645,027 |
| Jan 24, 2022 | $12.00 | $12.84 | $11.85 | $12.52 | +2.20% | 1,628,557 |
| Jan 18, 2022 | $13.32 | $13.38 | $12.12 | $12.25 | -7.48% | 1,569,879 |
| Jan 10, 2022 | $12.71 | $13.27 | $12.67 | $13.24 | +4.17% | 1,215,933 |
| Jan 3, 2022 | $12.38 | $12.91 | $12.24 | $12.71 | +3.17% | 1,856,166 |
| Dec 27, 2021 | $12.72 | $12.76 | $12.06 | $12.32 | -3.30% | 1,013,556 |
| Dec 20, 2021 | $11.75 | $12.90 | $11.38 | $12.74 | +7.15% | 1,435,522 |
| Dec 13, 2021 | $12.00 | $12.07 | $11.36 | $11.89 | -2.62% | 3,359,424 |
| Dec 6, 2021 | $12.52 | $12.79 | $12.13 | $12.21 | -0.97% | 724,781 |
| Nov 29, 2021 | $12.45 | $12.71 | $11.96 | $12.33 | -0.08% | 1,343,982 |
| Nov 22, 2021 | $13.01 | $13.25 | $12.27 | $12.34 | -4.93% | 885,521 |
| Nov 15, 2021 | $13.39 | $13.39 | $12.78 | $12.98 | -2.11% | 907,133 |
| Nov 8, 2021 | $13.52 | $13.52 | $13.14 | $13.26 | -1.41% | 636,286 |
| Nov 1, 2021 | $13.10 | $13.63 | $12.95 | $13.45 | +2.91% | 1,219,313 |
| Oct 25, 2021 | $13.10 | $13.34 | $12.81 | $13.07 | 0.00% | 835,284 |
| Oct 18, 2021 | $12.67 | $13.16 | $12.61 | $13.07 | +1.79% | 846,530 |
| Oct 11, 2021 | $12.74 | $13.22 | $12.62 | $12.84 | +1.18% | 898,502 |
| Oct 4, 2021 | $12.84 | $12.97 | $12.55 | $12.69 | -0.94% | 949,686 |
| Sep 27, 2021 | $12.85 | $13.21 | $12.37 | $12.81 | -0.23% | 1,371,320 |
| Sep 20, 2021 | $12.40 | $12.92 | $12.29 | $12.84 | +1.26% | 1,198,983 |
| Sep 13, 2021 | $12.03 | $12.72 | $11.92 | $12.68 | +6.47% | 1,803,480 |
| Sep 7, 2021 | $12.59 | $12.59 | $11.90 | $11.91 | -5.18% | 915,949 |
| Aug 30, 2021 | $12.78 | $12.78 | $12.32 | $12.56 | -1.72% | 839,551 |
| Aug 23, 2021 | $12.32 | $12.86 | $12.12 | $12.78 | +4.50% | 1,069,770 |
| Aug 16, 2021 | $12.90 | $12.94 | $11.78 | $12.23 | -5.56% | 1,774,689 |
| Aug 9, 2021 | $12.69 | $13.07 | $12.51 | $12.95 | -0.46% | 785,728 |
| Aug 2, 2021 | $13.18 | $13.47 | $12.35 | $13.01 | -1.14% | 1,214,370 |
| Jul 26, 2021 | $12.99 | $13.48 | $12.96 | $13.16 | +0.84% | 756,130 |
| Jul 19, 2021 | $12.87 | $13.56 | $12.55 | $13.05 | -1.36% | 1,361,601 |
| Jul 12, 2021 | $13.41 | $13.57 | $13.00 | $13.23 | -1.05% | 1,030,714 |
| Jul 6, 2021 | $13.43 | $13.44 | $12.57 | $13.37 | -0.52% | 916,729 |
| Jun 28, 2021 | $14.08 | $14.08 | $13.40 | $13.44 | -4.14% | 1,460,776 |
| Jun 21, 2021 | $13.73 | $14.55 | $13.69 | $14.02 | +2.64% | 1,945,628 |
| Jun 14, 2021 | $14.03 | $14.31 | $13.52 | $13.66 | -1.73% | 2,008,540 |
| Jun 7, 2021 | $13.32 | $14.32 | $13.32 | $13.90 | +3.50% | 1,475,693 |
| Jun 1, 2021 | $13.21 | $13.52 | $13.08 | $13.43 | +2.99% | 778,581 |
| May 24, 2021 | $12.83 | $13.16 | $12.66 | $13.04 | +2.03% | 2,200,491 |
| May 17, 2021 | $12.67 | $13.06 | $12.46 | $12.78 | -0.16% | 790,840 |
| May 10, 2021 | $13.12 | $13.17 | $11.93 | $12.80 | -2.51% | 1,100,349 |
| May 3, 2021 | $12.47 | $13.18 | $12.29 | $13.13 | +5.38% | 1,220,155 |
| Apr 26, 2021 | $12.33 | $12.67 | $12.19 | $12.46 | +1.88% | 1,043,060 |
| Apr 19, 2021 | $11.84 | $12.27 | $11.29 | $12.23 | +2.77% | 1,302,162 |
| Apr 12, 2021 | $11.41 | $11.93 | $11.37 | $11.90 | +4.85% | 1,069,678 |
| Apr 5, 2021 | $11.52 | $11.55 | $11.13 | $11.35 | -0.44% | 973,985 |
| Mar 29, 2021 | $11.18 | $11.55 | $11.01 | $11.40 | +0.62% | 1,353,783 |
| Mar 22, 2021 | $11.70 | $11.72 | $10.55 | $11.33 | -3.33% | 1,441,639 |
| Mar 15, 2021 | $11.87 | $12.03 | $11.11 | $11.72 | -0.76% | 1,996,371 |
| Mar 8, 2021 | $10.97 | $12.01 | $10.97 | $11.81 | +8.25% | 1,821,206 |
| Mar 1, 2021 | $10.74 | $11.36 | $10.30 | $10.91 | +4.50% | 2,663,706 |
| Feb 22, 2021 | $10.81 | $11.85 | $10.26 | $10.44 | -4.74% | 2,537,360 |
| Feb 16, 2021 | $11.10 | $11.24 | $10.60 | $10.96 | +1.01% | 909,669 |
| Feb 8, 2021 | $10.99 | $11.17 | $10.65 | $10.85 | -0.64% | 1,308,261 |
| Feb 1, 2021 | $9.85 | $11.01 | $9.58 | $10.92 | +11.77% | 1,438,036 |
| Jan 25, 2021 | $11.23 | $11.23 | $9.65 | $9.77 | -12.77% | 2,201,770 |
| Jan 19, 2021 | $10.65 | $11.34 | $10.46 | $11.20 | +6.16% | 1,484,719 |
| Jan 11, 2021 | $10.36 | $10.79 | $10.26 | $10.55 | +0.48% | 1,530,004 |
| Jan 4, 2021 | $10.73 | $10.85 | $10.04 | $10.50 | -1.13% | 1,676,581 |
| Dec 28, 2020 | $10.78 | $10.96 | $10.40 | $10.62 | -0.56% | 1,619,835 |
| Dec 21, 2020 | $10.65 | $11.13 | $10.42 | $10.68 | -1.11% | 2,146,334 |
| Dec 14, 2020 | $10.88 | $11.34 | $10.71 | $10.80 | +0.75% | 2,265,788 |
| Dec 7, 2020 | $10.94 | $11.15 | $10.53 | $10.72 | -2.55% | 1,943,813 |
| Nov 30, 2020 | $10.74 | $11.24 | $10.31 | $11.00 | +1.76% | 2,613,208 |
| Nov 23, 2020 | $9.98 | $11.02 | $9.96 | $10.81 | +9.52% | 4,349,385 |
| Nov 16, 2020 | $9.31 | $10.24 | $9.23 | $9.87 | +8.22% | 4,065,356 |
| Nov 9, 2020 | $8.43 | $9.48 | $8.38 | $9.12 | +15.01% | 7,153,071 |
| Nov 2, 2020 | $7.94 | $8.70 | $7.83 | $7.93 | +1.41% | 1,499,490 |
| Oct 26, 2020 | $8.01 | $8.17 | $7.57 | $7.82 | -4.28% | 1,449,046 |
| Oct 19, 2020 | $8.42 | $8.49 | $7.85 | $8.17 | -2.62% | 1,320,262 |
| Oct 12, 2020 | $8.60 | $8.72 | $8.31 | $8.39 | -2.56% | 1,087,717 |
| Oct 5, 2020 | $8.72 | $9.14 | $8.45 | $8.61 | -0.92% | 1,425,289 |
| Sep 28, 2020 | $8.36 | $8.74 | $8.27 | $8.69 | +5.33% | 1,741,651 |
| Sep 21, 2020 | $9.02 | $9.13 | $7.76 | $8.25 | -9.74% | 2,629,326 |
| Sep 14, 2020 | $8.75 | $9.28 | $8.43 | $9.14 | +5.06% | 3,085,763 |
| Sep 8, 2020 | $8.96 | $9.10 | $8.65 | $8.70 | -3.01% | 1,636,510 |
| Aug 31, 2020 | $8.98 | $9.11 | $8.66 | $8.97 | -1.10% | 1,843,210 |
| Aug 24, 2020 | $8.60 | $9.24 | $8.56 | $9.07 | +5.34% | 1,880,536 |
| Aug 17, 2020 | $8.92 | $9.01 | $8.53 | $8.61 | -4.01% | 1,363,225 |
| Aug 10, 2020 | $8.93 | $9.59 | $8.54 | $8.97 | +0.67% | 2,225,936 |
| Aug 3, 2020 | $8.76 | $8.98 | $8.41 | $8.91 | +2.65% | 2,217,485 |
| Jul 27, 2020 | $8.10 | $9.10 | $7.80 | $8.68 | +7.56% | 2,966,483 |
| Jul 20, 2020 | $7.91 | $8.45 | $7.68 | $8.07 | +1.64% | 1,994,742 |
| Jul 13, 2020 | $7.65 | $8.41 | $7.48 | $7.94 | +2.85% | 2,467,182 |
| Jul 6, 2020 | $8.14 | $8.38 | $7.24 | $7.72 | -2.89% | 3,573,705 |
| Jun 29, 2020 | $8.34 | $8.85 | $7.91 | $7.95 | -4.90% | 2,830,366 |
| Jun 22, 2020 | $8.50 | $9.05 | $8.17 | $8.36 | -3.02% | 7,955,482 |
| Jun 15, 2020 | $8.01 | $9.48 | $7.85 | $8.62 | +0.35% | 11,241,104 |
| Jun 8, 2020 | $10.26 | $11.05 | $8.00 | $8.59 | -10.80% | 8,662,740 |
| Jun 1, 2020 | $7.44 | $10.44 | $7.32 | $9.63 | +29.96% | 6,963,946 |
| May 26, 2020 | $7.40 | $7.98 | $7.16 | $7.41 | +3.78% | 4,659,228 |
| May 18, 2020 | $6.43 | $7.25 | $6.27 | $7.14 | +16.48% | 7,811,828 |
| May 11, 2020 | $7.32 | $7.45 | $5.14 | $6.13 | -17.83% | 8,473,655 |
| May 4, 2020 | $7.33 | $7.99 | $6.75 | $7.46 | -2.61% | 6,125,053 |
| Apr 27, 2020 | $6.11 | $8.42 | $6.10 | $7.66 | +25.57% | 11,567,598 |
| Apr 20, 2020 | $6.26 | $6.60 | $5.73 | $6.10 | -9.76% | 8,712,257 |
| Apr 13, 2020 | $7.31 | $7.40 | $5.87 | $6.76 | +3.21% | 14,406,837 |
| Apr 6, 2020 | $3.10 | $6.95 | $2.81 | $6.55 | +159.92% | 32,555,979 |
| Mar 30, 2020 | $5.79 | $5.82 | $2.45 | $2.52 | -57.43% | 12,373,644 |
| Mar 23, 2020 | $7.23 | $7.25 | $3.25 | $5.92 | -15.79% | 19,579,455 |
| Mar 16, 2020 | $13.07 | $13.07 | $4.88 | $7.03 | -49.75% | 8,838,427 |
| Mar 9, 2020 | $18.59 | $18.59 | $13.76 | $13.99 | -26.60% | 4,830,942 |
| Mar 2, 2020 | $19.28 | $20.40 | $18.69 | $19.06 | -0.83% | 3,199,019 |
| Feb 24, 2020 | $20.72 | $20.84 | $18.64 | $19.22 | -7.91% | 3,674,362 |
| Feb 18, 2020 | $20.69 | $21.30 | $20.69 | $20.87 | +0.82% | 1,317,947 |
| Feb 10, 2020 | $20.68 | $20.77 | $20.51 | $20.70 | +0.05% | 1,375,296 |
| Feb 3, 2020 | $20.47 | $20.90 | $20.45 | $20.69 | +1.07% | 2,071,299 |
| Jan 27, 2020 | $20.45 | $20.79 | $20.45 | $20.47 | -0.24% | 2,790,233 |
| Jan 21, 2020 | $20.43 | $20.61 | $20.39 | $20.52 | +0.05% | 1,190,123 |
| Jan 13, 2020 | $20.46 | $20.58 | $20.39 | $20.51 | +0.24% | 1,312,029 |
| Jan 6, 2020 | $20.23 | $20.48 | $20.14 | $20.46 | +1.04% | 1,544,802 |
| Dec 30, 2019 | $20.41 | $20.45 | $20.07 | $20.25 | -0.74% | 1,295,803 |
| Dec 23, 2019 | $20.60 | $20.70 | $20.25 | $20.40 | -1.02% | 1,331,171 |
| Dec 16, 2019 | $20.35 | $20.80 | $20.35 | $20.61 | +1.63% | 3,036,890 |
| Dec 9, 2019 | $20.37 | $20.48 | $20.18 | $20.28 | -0.64% | 1,047,525 |
| Dec 2, 2019 | $20.30 | $20.46 | $20.24 | $20.41 | +0.79% | 1,304,460 |
| Nov 25, 2019 | $20.09 | $20.30 | $20.07 | $20.25 | +0.85% | 753,084 |
| Nov 18, 2019 | $20.10 | $20.30 | $19.99 | $20.08 | -0.35% | 696,558 |
| Nov 11, 2019 | $20.09 | $20.23 | $19.95 | $20.15 | +0.20% | 640,398 |
| Nov 4, 2019 | $20.20 | $20.20 | $20.01 | $20.11 | -0.25% | 732,552 |
| Oct 28, 2019 | $19.90 | $20.43 | $19.85 | $20.16 | +1.61% | 1,220,830 |
| Oct 21, 2019 | $19.93 | $20.04 | $19.71 | $19.84 | +0.10% | 750,314 |
| Oct 14, 2019 | $19.61 | $19.89 | $19.56 | $19.82 | +0.71% | 656,371 |
| Oct 7, 2019 | $19.75 | $19.88 | $19.57 | $19.68 | -0.15% | 953,623 |
| Sep 30, 2019 | $19.85 | $19.96 | $19.52 | $19.71 | -0.66% | 1,142,408 |
| Sep 23, 2019 | $20.38 | $20.50 | $19.81 | $19.84 | -2.84% | 1,238,131 |
| Sep 16, 2019 | $20.10 | $20.50 | $20.00 | $20.42 | +1.39% | 1,523,649 |
| Sep 9, 2019 | $19.86 | $20.20 | $19.82 | $20.14 | +1.87% | 1,234,965 |
| Sep 3, 2019 | $19.48 | $19.87 | $19.34 | $19.77 | +1.85% | 700,453 |
| Aug 26, 2019 | $19.62 | $19.71 | $19.32 | $19.41 | -0.21% | 1,511,224 |
| Aug 19, 2019 | $19.50 | $19.68 | $19.37 | $19.45 | +0.36% | 936,437 |
| Aug 12, 2019 | $19.44 | $19.70 | $19.11 | $19.38 | -1.37% | 1,312,905 |
| Aug 5, 2019 | $19.52 | $19.74 | $19.31 | $19.65 | 0.00% | 1,660,484 |
| Jul 29, 2019 | $19.69 | $19.90 | $19.48 | $19.65 | -0.30% | 1,342,894 |
| Jul 22, 2019 | $19.58 | $19.74 | $19.48 | $19.71 | +0.56% | 1,232,078 |
| Jul 15, 2019 | $19.79 | $19.85 | $19.59 | $19.60 | -0.91% | 966,045 |
| Jul 8, 2019 | $19.50 | $19.82 | $19.44 | $19.78 | +1.33% | 1,288,398 |
| Jul 1, 2019 | $19.36 | $19.55 | $19.29 | $19.52 | +1.19% | 1,002,601 |
| Jun 24, 2019 | $19.52 | $19.65 | $19.01 | $19.29 | -1.13% | 3,608,853 |
| Jun 17, 2019 | $19.66 | $19.92 | $19.47 | $19.51 | -0.76% | 1,609,733 |
| Jun 10, 2019 | $19.60 | $19.75 | $19.40 | $19.66 | +0.25% | 1,040,853 |
| Jun 3, 2019 | $19.15 | $19.63 | $19.14 | $19.61 | +2.30% | 1,177,620 |
| May 28, 2019 | $19.80 | $19.83 | $19.03 | $19.17 | -2.99% | 1,002,215 |
| May 20, 2019 | $19.54 | $19.79 | $19.41 | $19.76 | +1.18% | 1,070,544 |
| May 13, 2019 | $19.38 | $19.79 | $19.38 | $19.53 | -0.05% | 905,265 |
| May 6, 2019 | $20.00 | $20.13 | $19.36 | $19.54 | -2.93% | 1,698,058 |
| Apr 29, 2019 | $19.80 | $20.13 | $19.58 | $20.13 | +1.72% | 1,132,003 |
| Apr 22, 2019 | $19.50 | $19.86 | $19.34 | $19.79 | +1.49% | 1,465,876 |
| Apr 15, 2019 | $19.64 | $19.67 | $19.35 | $19.50 | -0.76% | 1,329,633 |
| Apr 8, 2019 | $19.69 | $19.79 | $19.59 | $19.65 | -0.46% | 1,632,335 |
| Apr 1, 2019 | $19.60 | $19.78 | $19.57 | $19.74 | +0.71% | 1,333,861 |
| Mar 25, 2019 | $19.79 | $20.03 | $19.52 | $19.60 | -0.76% | 2,792,595 |
| Mar 18, 2019 | $19.90 | $19.96 | $19.68 | $19.75 | -0.50% | 1,904,636 |
| Mar 11, 2019 | $19.90 | $20.56 | $19.51 | $19.85 | +0.10% | 4,869,610 |
| Mar 4, 2019 | $20.08 | $20.28 | $19.75 | $19.83 | -1.34% | 769,199 |
| Feb 25, 2019 | $20.01 | $20.32 | $19.78 | $20.10 | -0.10% | 1,085,033 |
| Feb 19, 2019 | $19.93 | $20.12 | $19.76 | $20.12 | +0.70% | 534,095 |
| Feb 11, 2019 | $19.95 | $20.01 | $19.51 | $19.98 | +0.30% | 1,571,910 |
| Feb 4, 2019 | $19.56 | $19.95 | $19.53 | $19.92 | +1.68% | 507,196 |
| Jan 28, 2019 | $19.41 | $19.88 | $19.32 | $19.59 | +0.82% | 726,193 |
| Jan 22, 2019 | $19.21 | $19.49 | $18.87 | $19.43 | +0.99% | 689,280 |
| Jan 14, 2019 | $19.37 | $19.56 | $19.19 | $19.24 | -0.93% | 617,270 |
| Jan 7, 2019 | $18.76 | $19.49 | $18.61 | $19.42 | +3.96% | 703,091 |
| Dec 31, 2018 | $18.45 | $18.73 | $18.07 | $18.68 | +1.36% | 544,587 |
| Dec 24, 2018 | $18.32 | $18.89 | $17.81 | $18.43 | +0.93% | 1,030,942 |
| Dec 17, 2018 | $19.50 | $19.59 | $18.24 | $18.26 | -6.36% | 1,228,810 |
| Dec 10, 2018 | $19.50 | $19.69 | $19.33 | $19.50 | 0.00% | 913,669 |
| Dec 3, 2018 | $19.80 | $19.90 | $19.33 | $19.50 | -1.07% | 707,636 |
| Nov 26, 2018 | $19.79 | $20.04 | $19.55 | $19.71 | -0.05% | 720,235 |
| Nov 19, 2018 | $19.74 | $19.91 | $19.35 | $19.72 | +0.05% | 587,056 |
| Nov 12, 2018 | $19.99 | $20.30 | $19.64 | $19.71 | -1.55% | 1,023,536 |
| Nov 5, 2018 | $19.98 | $20.46 | $19.75 | $20.02 | +0.96% | 1,839,518 |
| Oct 29, 2018 | $19.70 | $20.08 | $19.61 | $19.83 | +0.81% | 963,811 |
| Oct 22, 2018 | $19.95 | $20.07 | $19.53 | $19.67 | -1.30% | 999,663 |
| Oct 15, 2018 | $19.32 | $20.11 | $19.30 | $19.93 | +3.10% | 1,045,488 |
| Oct 8, 2018 | $19.79 | $20.03 | $19.28 | $19.33 | -2.28% | 1,087,710 |
| Oct 1, 2018 | $19.79 | $20.02 | $19.63 | $19.78 | -1.20% | 955,301 |
| Sep 24, 2018 | $20.34 | $20.42 | $19.57 | $20.02 | -1.09% | 1,124,173 |
| Sep 17, 2018 | $20.36 | $20.40 | $19.93 | $20.24 | -0.74% | 1,403,645 |
| Sep 10, 2018 | $20.49 | $20.53 | $20.21 | $20.39 | -0.24% | 624,885 |
| Sep 4, 2018 | $20.61 | $20.68 | $20.38 | $20.44 | -1.02% | 784,779 |
| Aug 27, 2018 | $20.63 | $20.74 | $20.51 | $20.65 | +0.10% | 1,002,299 |
| Aug 20, 2018 | $20.00 | $20.70 | $19.96 | $20.63 | +3.51% | 2,154,972 |
| Aug 13, 2018 | $19.50 | $19.96 | $19.46 | $19.93 | +2.78% | 3,503,046 |
| Aug 6, 2018 | $20.59 | $20.82 | $19.35 | $19.39 | -5.78% | 5,464,358 |
| Jul 30, 2018 | $20.71 | $20.89 | $20.52 | $20.58 | -0.34% | 1,048,862 |
| Jul 23, 2018 | $20.58 | $20.80 | $20.47 | $20.65 | +0.34% | 988,863 |
| Jul 16, 2018 | $20.45 | $20.63 | $20.16 | $20.58 | +0.44% | 971,019 |
| Jul 9, 2018 | $20.65 | $20.69 | $20.36 | $20.49 | -0.49% | 613,836 |
| Jul 2, 2018 | $20.30 | $20.64 | $20.21 | $20.59 | +1.33% | 1,286,388 |
| Jun 25, 2018 | $20.24 | $20.49 | $20.03 | $20.32 | +0.10% | 917,021 |
| Jun 18, 2018 | $20.86 | $21.05 | $20.22 | $20.30 | -2.73% | 2,328,058 |
| Jun 11, 2018 | $20.73 | $20.98 | $20.59 | $20.87 | +1.51% | 1,562,887 |
| Jun 4, 2018 | $20.51 | $20.74 | $20.40 | $20.56 | +0.39% | 813,340 |
| May 29, 2018 | $20.30 | $20.54 | $20.23 | $20.48 | +0.34% | 455,049 |
| May 21, 2018 | $20.39 | $20.47 | $20.10 | $20.41 | +0.39% | 658,240 |
| May 14, 2018 | $20.10 | $20.40 | $19.86 | $20.33 | +1.35% | 500,004 |
| May 7, 2018 | $20.07 | $20.25 | $19.76 | $20.06 | +0.40% | 655,657 |
| Apr 30, 2018 | $19.89 | $20.05 | $19.62 | $19.98 | +0.91% | 376,047 |
| Apr 23, 2018 | $19.77 | $20.06 | $19.64 | $19.80 | +0.61% | 424,243 |
| Apr 16, 2018 | $20.10 | $20.54 | $19.59 | $19.68 | -0.30% | 822,406 |
| Apr 9, 2018 | $20.00 | $20.00 | $19.68 | $19.74 | -0.70% | 527,029 |
| Apr 2, 2018 | $19.97 | $19.97 | $19.69 | $19.88 | -0.05% | 981,500 |
| Mar 26, 2018 | $19.96 | $20.28 | $19.53 | $19.89 | +0.71% | 904,268 |
| Mar 19, 2018 | $19.90 | $20.40 | $19.72 | $19.75 | -0.60% | 1,611,878 |
| Mar 12, 2018 | $19.58 | $20.15 | $19.58 | $19.87 | +1.69% | 3,397,693 |
| Mar 5, 2018 | $18.76 | $19.64 | $18.57 | $19.54 | +3.99% | 2,681,891 |
| Feb 26, 2018 | $18.76 | $19.16 | $18.52 | $18.79 | +0.32% | 2,102,419 |
| Feb 20, 2018 | $18.91 | $19.14 | $18.49 | $18.73 | -1.11% | 427,192 |
| Feb 12, 2018 | $18.50 | $19.03 | $18.32 | $18.94 | +2.93% | 547,139 |
| Feb 5, 2018 | $18.68 | $18.72 | $18.22 | $18.40 | -1.97% | 350,656 |
| Jan 29, 2018 | $18.80 | $19.05 | $18.65 | $18.77 | -0.27% | 616,691 |
| Jan 22, 2018 | $19.02 | $19.26 | $18.81 | $18.82 | -0.42% | 566,423 |
| Jan 16, 2018 | $18.98 | $19.11 | $18.70 | $18.90 | +0.16% | 116,340 |
| Jan 8, 2018 | $18.75 | $19.13 | $18.75 | $18.87 | +0.37% | 136,500 |
| Jan 2, 2018 | $19.16 | $19.29 | $18.74 | $18.80 | -1.31% | 165,314 |
| Dec 26, 2017 | $19.40 | $19.58 | $18.92 | $19.05 | -2.06% | 122,024 |
| Dec 18, 2017 | $19.63 | $19.81 | $19.31 | $19.45 | -0.56% | 171,439 |
| Dec 11, 2017 | $19.38 | $19.70 | $19.30 | $19.56 | +0.57% | 419,194 |
| Dec 4, 2017 | $19.24 | $19.60 | $19.08 | $19.45 | +1.73% | 259,005 |
| Nov 27, 2017 | $19.46 | $19.59 | $18.61 | $19.12 | -1.80% | 392,436 |
| Nov 20, 2017 | $19.37 | $19.75 | $19.33 | $19.47 | +0.72% | 148,915 |
| Nov 13, 2017 | $19.18 | $19.50 | $18.90 | $19.33 | +0.31% | 252,161 |
| Nov 6, 2017 | $19.38 | $19.57 | $19.17 | $19.27 | -0.87% | 212,092 |
| Oct 30, 2017 | $19.32 | $19.62 | $19.23 | $19.44 | +0.67% | 222,249 |
| Oct 23, 2017 | $19.26 | $19.53 | $19.14 | $19.31 | -0.10% | 376,457 |
| Oct 16, 2017 | $19.88 | $19.97 | $19.20 | $19.33 | -2.77% | 373,519 |
| Oct 9, 2017 | $19.79 | $19.98 | $19.50 | $19.88 | +0.45% | 314,041 |
| Oct 2, 2017 | $19.81 | $20.11 | $19.48 | $19.79 | +0.10% | 364,190 |
| Sep 25, 2017 | $19.69 | $19.97 | $19.37 | $19.77 | +0.71% | 567,290 |
| Sep 18, 2017 | $19.52 | $19.92 | $19.42 | $19.63 | +0.41% | 514,391 |
| Sep 11, 2017 | $20.41 | $20.50 | $19.55 | $19.55 | -4.07% | 2,188,816 |
| Sep 5, 2017 | $20.39 | $20.70 | $20.11 | $20.38 | -0.05% | 528,230 |
| Aug 28, 2017 | $19.72 | $20.50 | $19.65 | $20.39 | +3.24% | 664,124 |
| Aug 21, 2017 | $19.52 | $19.90 | $18.71 | $19.75 | +1.23% | 873,173 |
| Aug 14, 2017 | $19.99 | $19.99 | $19.42 | $19.51 | -1.71% | 764,191 |
| Aug 7, 2017 | $19.91 | $20.00 | $19.65 | $19.85 | -0.65% | 715,164 |
| Jul 31, 2017 | $19.83 | $20.00 | $19.65 | $19.98 | +0.76% | 825,434 |
| Jul 24, 2017 | $19.61 | $19.84 | $19.52 | $19.83 | +0.81% | 2,840,804 |
| Jul 20, 2017 | $19.60 | $19.82 | $19.35 | $19.67 | – | 6,408,673 |
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% |