TRTX Stock Prices

Data as of Oct 28, 2026

Last

6.49

Change

+0.19

Open

6.31

Previous

6.30

High

6.50

Low

6.30

Bid

-

Ask

-

Volume

1,975,955

Trades

-

Dividend

-

Yield

-

Ex-Div

-

Impl Vol

0.000

Hist Vol

0.221

Opt Volume

40

Open Int

17,394

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Price & Volatility Chart

Start Date

End Date

Implied VolatilityHistorical Volatility

Price History

Date	Open	High	Low	Close	Chg	Volume	Opt Volume	Impl Vol	Hist Vol
Oct 28, 2026	6.31	6.50	6.30	6.49	+0.19	1,975,955	40	0.000	0.221
Oct 27, 2026	6.38	6.46	6.19	6.30	+0.05	3,820,088	134	0.413	0.218
Oct 26, 2026	6.30	6.39	6.22	6.25	-0.03	1,560,099	2	0.000	0.218
Oct 23, 2026	6.19	6.31	6.15	6.28	+0.06	1,197,804	0	0.000	0.218
Oct 22, 2026	5.85	6.30	5.83	6.22	+0.37	1,827,707	1	0.000	0.218
Oct 21, 2026	5.90	5.90	5.76	5.85	-0.01	1,301,703	1,230	0.391	0.209
Oct 20, 2026	5.82	5.99	5.79	5.86	+0.05	1,563,703	41	0.403	0.209
Oct 19, 2026	5.77	5.83	5.63	5.81	+0.02	1,981,971	32	0.242	0.211
Oct 16, 2026	5.95	5.98	5.76	5.79	-0.13	2,110,106	100	0.403	0.211
Oct 15, 2026	5.73	5.96	5.67	5.92	+0.28	1,936,881	114	0.491	0.211
Oct 14, 2026	5.69	5.77	5.60	5.64	-0.13	2,541,600	11	0.000	0.205
Oct 13, 2026	5.85	5.93	5.66	5.77	-0.06	1,485,761	24	0.000	0.204
Oct 12, 2026	5.85	5.90	5.78	5.83	-0.04	1,290,240	0	0.000	0.204
Oct 9, 2026	5.95	5.97	5.83	5.87	-0.10	853,286	30	0.000	0.205
Oct 8, 2026	5.94	6.02	5.82	5.97	+0.01	1,382,372	40	0.000	0.204
Oct 7, 2026	6.00	6.06	5.85	5.96	-0.09	1,722,427	448	0.000	0.205
Oct 6, 2026	6.07	6.15	6.03	6.05	+0.03	760,273	90	0.000	0.204
Oct 5, 2026	6.16	6.19	6.02	6.02	-0.12	1,366,584	366	0.724	0.205
Oct 2, 2026	6.39	6.46	6.07	6.14	+0.00	1,443,699	1	0.000	0.205
Oct 1, 2026	6.26	6.38	6.16	6.34	+0.08	1,407,639	18	0.987	0.205
Sep 30, 2026	6.39	6.40	6.21	6.26	-0.08	1,161,160	3	0.000	0.205
Sep 29, 2026	6.34	6.45	6.30	6.34	+0.01	1,127,826	2	0.706	0.204
Sep 28, 2026	6.43	6.43	6.19	6.33	-0.23	1,856,177	318	0.309	0.205
Sep 25, 2026	6.64	6.66	6.53	6.56	-0.06	1,655,740	489	0.942	0.203
Sep 24, 2026	6.82	6.84	6.58	6.62	-0.20	1,458,328	2,335	1.189	0.204
Sep 23, 2026	7.19	7.22	6.80	6.82	-0.37	1,532,823	64	0.000	0.202
Sep 22, 2026	7.26	7.31	7.19	7.19	-0.02	629,802	8	0.000	0.195
Sep 21, 2026	7.25	7.37	7.19	7.21	+0.03	880,047	6	0.000	0.196
Sep 18, 2026	7.27	7.30	7.18	7.18	-0.11	2,150,745	5	0.000	0.196
Sep 17, 2026	7.39	7.42	7.29	7.29	-0.03	682,699	7	0.000	0.196
Sep 16, 2026	7.32	7.42	7.29	7.32	-0.01	928,195	8	0.000	0.196
Sep 15, 2026	7.32	7.43	7.29	7.33	-0.01	829,292	0	0.000	0.197
Sep 14, 2026	7.40	7.44	7.31	7.34	-0.09	829,671	2	0.342	0.197
Sep 11, 2026	7.56	7.57	7.43	7.44	-0.05	593,412	0	0.000	0.196
Sep 10, 2026	7.64	7.67	7.47	7.48	-0.17	969,890	4,023	0.273	0.196
Sep 9, 2026	7.71	7.76	7.65	7.65	-0.07	589,918	0	0.000	0.195
Sep 8, 2026	7.84	7.88	7.72	7.72	+0.00	577,431	4	0.196	0.196
Sep 4, 2026	7.80	7.93	7.80	7.89	+0.04	483,133	0	0.000	0.197
Sep 3, 2026	7.87	7.90	7.77	7.85	+0.05	591,501	0	0.000	0.197
Sep 2, 2026	7.74	7.83	7.71	7.80	+0.12	533,392	41	0.329	0.197
Sep 1, 2026	7.73	7.77	7.65	7.68	-0.05	705,789	0	0.000	0.196
Aug 31, 2026	7.74	7.80	7.72	7.73	+0.00	626,041	0	0.000	0.197
Aug 28, 2026	7.78	7.81	7.73	7.73	-0.01	621,587	0	0.000	0.197
Aug 27, 2026	7.68	7.80	7.68	7.74	+0.03	555,760	4	0.880	0.197
Aug 26, 2026	7.82	7.82	7.68	7.71	-0.09	728,114	0	0.000	0.197
Aug 25, 2026	7.86	7.88	7.71	7.80	-0.02	943,675	110	0.000	0.197
Aug 24, 2026	7.93	7.96	7.81	7.82	-0.07	722,839	334	0.308	0.197
Aug 21, 2026	7.88	7.93	7.84	7.89	+0.03	1,008,673	30	0.000	0.198
Aug 20, 2026	7.89	7.92	7.76	7.86	-0.06	872,729	2	0.000	0.199
Aug 19, 2026	7.96	8.08	7.92	7.92	+0.02	749,235	0	0.000	0.199
Aug 18, 2026	7.99	8.00	7.82	7.90	-0.04	660,537	0	0.000	0.199
Aug 17, 2026	7.93	7.96	7.91	7.94	+0.01	601,298	0	0.000	0.199
Aug 14, 2026	8.04	8.08	7.92	7.93	-0.09	574,262	0	0.000	0.199
Aug 13, 2026	8.03	8.06	7.98	8.02	+0.07	587,997	0	0.000	0.200
Aug 12, 2026	8.05	8.12	7.91	7.95	-0.05	1,509,468	0	0.000	0.200
Aug 11, 2026	7.94	8.06	7.91	8.00	+0.08	914,895	0	0.000	0.202
Aug 10, 2026	8.00	8.04	7.89	7.92	-0.13	892,983	0	0.000	0.203
Aug 7, 2026	7.93	8.15	7.93	8.05	+0.16	923,252	0	0.000	0.202
Aug 6, 2026	7.96	7.99	7.89	7.89	-0.05	970,341	1	0.000	0.201
Aug 5, 2026	8.02	8.02	7.90	7.94	-0.06	933,575	0	0.000	0.201
Aug 4, 2026	8.03	8.08	7.97	8.00	-0.06	902,716	11,000	0.000	0.201
Aug 3, 2026	7.94	8.11	7.94	8.06	+0.09	961,696	19	0.251	0.203
Jul 31, 2026	8.16	8.27	7.93	7.97	-0.21	1,163,782	7	0.308	0.203
Jul 30, 2026	8.30	8.35	8.10	8.18	-0.03	1,306,555	0	0.000	0.201
Jul 29, 2026	8.35	8.42	8.11	8.21	-0.33	1,746,736	5,016	0.000	0.206
Jul 28, 2026	8.55	8.78	8.50	8.54	-0.02	533,207	0	0.000	0.202

Dividend History

Ex-Date	Pay Date	Amount	Annual	Yield
No reported dividends.

Split History

Split Date	Factor	Announced
No splits on record.