TPG Mortgage Investment Trust, Inc. MITT
NYSE · United States · Finance
$5.60-0.13 (-2.27%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $5.60 | -2.27% | $5.70 | $5.69 | $5.59 | 144.03K |
| 2026-09-30 | $5.73 | -4.02% | $5.80 | $5.85 | $5.72 | 640.50K |
| 2026-09-29 | $5.97 | -1.32% | $6.10 | $6.10 | $5.97 | 703.10K |
| 2026-09-28 | $6.05 | -0.98% | $6.11 | $6.12 | $5.92 | 673.30K |
| 2026-09-25 | $6.11 | +0.33% | $6.11 | $6.16 | $6.07 | 407.80K |
| 2026-09-24 | $6.09 | -1.62% | $6.18 | $6.21 | $6.07 | 370.20K |
| 2026-09-23 | $6.19 | -3.88% | $6.45 | $6.45 | $6.19 | 419.00K |
| 2026-09-22 | $6.44 | +0.31% | $6.46 | $6.50 | $6.41 | 279.00K |
| 2026-09-21 | $6.42 | +1.74% | $6.32 | $6.43 | $6.29 | 413.20K |
| 2026-09-18 | $6.31 | -1.25% | $6.35 | $6.39 | $6.29 | 908.80K |
| 2026-09-17 | $6.39 | +0.95% | $6.40 | $6.45 | $6.34 | 306.80K |
| 2026-09-16 | $6.33 | -1.25% | $6.44 | $6.50 | $6.26 | 392.20K |
| 2026-09-15 | $6.41 | -1.38% | $6.53 | $6.56 | $6.40 | 411.40K |
| 2026-09-14 | $6.50 | -0.91% | $6.53 | $6.57 | $6.46 | 317.70K |
| 2026-09-11 | $6.56 | -0.61% | $6.62 | $6.83 | $6.53 | 357.50K |
| 2026-09-10 | $6.60 | -1.20% | $6.65 | $6.68 | $6.53 | 382.10K |
| 2026-09-09 | $6.68 | -1.47% | $6.78 | $6.82 | $6.67 | 283.40K |
| 2026-09-08 | $6.78 | -0.29% | $6.79 | $6.85 | $6.77 | 244.90K |
| 2026-09-04 | $6.80 | +0.44% | $6.77 | $6.82 | $6.76 | 157.10K |
| 2026-09-03 | $6.77 | +0.74% | $6.75 | $6.79 | $6.66 | 242.90K |
| 2026-09-02 | $6.72 | +1.20% | $6.66 | $6.74 | $6.64 | 206.10K |
| 2026-09-01 | $6.64 | -1.34% | $6.72 | $6.72 | $6.61 | 301.60K |
| 2026-08-31 | $6.73 | +0.60% | $6.66 | $6.80 | $6.65 | 360.50K |
| 2026-08-28 | $6.69 | +0.45% | $6.70 | $6.74 | $6.65 | 227.40K |
| 2026-08-27 | $6.66 | +0.30% | $6.65 | $6.72 | $6.63 | 220.10K |
| 2026-08-26 | $6.64 | -1.19% | $6.74 | $6.77 | $6.63 | 197.80K |
| 2026-08-25 | $6.72 | -0.15% | $6.72 | $6.73 | $6.65 | 237.90K |
| 2026-08-24 | $6.73 | +0.30% | $6.71 | $6.75 | $6.65 | 198.70K |
| 2026-08-21 | $6.71 | 0.00% | $6.72 | $6.73 | $6.66 | 205.30K |
| 2026-08-20 | $6.71 | +0.45% | $6.65 | $6.71 | $6.53 | 326.90K |
| 2026-08-19 | $6.68 | +0.45% | $6.70 | $6.78 | $6.67 | 186.40K |
| 2026-08-18 | $6.65 | -1.48% | $6.78 | $6.78 | $6.63 | 144.30K |
| 2026-08-17 | $6.75 | -0.15% | $6.75 | $6.79 | $6.66 | 238.30K |
| 2026-08-14 | $6.76 | +0.60% | $6.73 | $6.79 | $6.69 | 203.60K |
| 2026-08-13 | $6.72 | +0.30% | $6.79 | $6.81 | $6.69 | 298.20K |
| 2026-08-12 | $6.70 | -0.45% | $6.70 | $6.77 | $6.61 | 441.90K |
| 2026-08-11 | $6.73 | +6.49% | $6.34 | $6.82 | $6.33 | 594.60K |
| 2026-08-10 | $6.32 | -10.86% | $6.54 | $6.54 | $5.93 | 1.29M |
| 2026-08-07 | $7.09 | +1.58% | $7.00 | $7.13 | $6.99 | 409.50K |
| 2026-08-06 | $6.98 | -0.71% | $7.01 | $7.06 | $6.94 | 160.20K |
| 2026-08-05 | $7.03 | -1.54% | $7.11 | $7.11 | $6.99 | 141.20K |
| 2026-08-04 | $7.14 | +0.14% | $7.12 | $7.22 | $7.10 | 249.40K |
| 2026-08-03 | $7.13 | +2.30% | $7.01 | $7.23 | $7.01 | 160.90K |
| 2026-07-31 | $6.97 | -1.69% | $7.17 | $7.23 | $6.91 | 322.70K |
| 2026-07-30 | $7.09 | -0.98% | $7.16 | $7.26 | $7.06 | 167.90K |
| 2026-07-29 | $7.16 | -1.10% | $7.28 | $7.28 | $7.15 | 112.80K |
| 2026-07-28 | $7.24 | -1.09% | $7.32 | $7.32 | $7.21 | 167.70K |
| 2026-07-27 | $7.32 | +1.24% | $7.26 | $7.37 | $7.25 | 114.50K |
| 2026-07-24 | $7.23 | -0.41% | $7.29 | $7.34 | $7.22 | 167.00K |
| 2026-07-23 | $7.26 | -1.89% | $7.30 | $7.35 | $7.22 | 145.70K |
| 2026-07-22 | $7.40 | -0.27% | $7.40 | $7.42 | $7.28 | 148.50K |
| 2026-07-21 | $7.42 | -1.07% | $7.50 | $7.54 | $7.41 | 124.80K |
| 2026-07-20 | $7.50 | -1.83% | $7.66 | $7.68 | $7.45 | 192.10K |
| 2026-07-17 | $7.64 | -2.18% | $7.74 | $7.79 | $7.59 | 138.80K |
| 2026-07-16 | $7.81 | +1.30% | $7.66 | $7.81 | $7.66 | 116.40K |
| 2026-07-15 | $7.71 | 0.00% | $7.73 | $7.82 | $7.67 | 142.10K |
| 2026-07-14 | $7.71 | +1.05% | $7.70 | $7.77 | $7.67 | 117.70K |
| 2026-07-13 | $7.63 | -1.17% | $7.75 | $7.75 | $7.60 | 113.60K |
| 2026-07-10 | $7.72 | -0.64% | $7.76 | $7.78 | $7.69 | 75.60K |
| 2026-07-09 | $7.77 | +2.10% | $7.64 | $7.77 | $7.61 | 91.90K |
| 2026-07-08 | $7.61 | -1.30% | $7.68 | $7.82 | $7.61 | 103.10K |
| 2026-07-07 | $7.71 | -0.52% | $7.75 | $7.79 | $7.69 | 105.30K |
| 2026-07-06 | $7.75 | +0.91% | $7.70 | $7.78 | $7.69 | 168.30K |
| 2026-07-02 | $7.68 | -2.17% | $7.82 | $7.85 | $7.62 | 154.70K |
| 2026-07-01 | $7.85 | -0.88% | $7.90 | $7.98 | $7.83 | 148.30K |
| 2026-06-30 | $7.92 | -1.74% | $7.83 | $7.94 | $7.75 | 177.60K |
| 2026-06-29 | $8.06 | -0.37% | $8.07 | $8.08 | $7.89 | 264.90K |
| 2026-06-26 | $8.09 | +0.25% | $8.00 | $8.15 | $8.00 | 625.40K |
| 2026-06-25 | $8.07 | -0.12% | $8.16 | $8.17 | $8.02 | 121.40K |
| 2026-06-24 | $8.08 | +0.87% | $8.01 | $8.17 | $7.99 | 204.70K |
| 2026-06-23 | $8.01 | +2.43% | $7.79 | $8.04 | $7.78 | 142.90K |
| 2026-06-22 | $7.82 | -1.51% | $8.12 | $8.15 | $7.82 | 285.00K |
| 2026-06-18 | $7.94 | +0.76% | $7.97 | $8.03 | $7.86 | 295.80K |
| 2026-06-17 | $7.88 | -0.76% | $8.05 | $8.33 | $7.81 | 349.80K |
| 2026-06-16 | $7.94 | +1.53% | $7.88 | $7.94 | $7.81 | 199.20K |
| 2026-06-15 | $7.82 | +0.13% | $7.88 | $7.98 | $7.82 | 224.70K |
| 2026-06-12 | $7.81 | +0.77% | $7.77 | $7.86 | $7.76 | 95.50K |
| 2026-06-11 | $7.75 | +0.13% | $7.76 | $7.80 | $7.66 | 171.50K |
| 2026-06-10 | $7.74 | -1.15% | $7.81 | $7.88 | $7.73 | 156.40K |
| 2026-06-09 | $7.83 | +3.43% | $7.61 | $7.87 | $7.61 | 131.50K |
| 2026-06-08 | $7.57 | -1.43% | $7.72 | $7.80 | $7.56 | 107.00K |
| 2026-06-05 | $7.68 | -0.26% | $7.69 | $7.74 | $7.64 | 138.60K |
| 2026-06-04 | $7.70 | +1.72% | $7.64 | $7.74 | $7.64 | 129.20K |
| 2026-06-03 | $7.57 | -3.44% | $7.78 | $7.81 | $7.53 | 186.50K |
| 2026-06-02 | $7.84 | +1.82% | $7.67 | $7.87 | $7.66 | 252.10K |
| 2026-06-01 | $7.70 | -0.26% | $7.70 | $7.76 | $7.63 | 257.00K |
| 2026-05-29 | $7.72 | -0.90% | $7.78 | $7.85 | $7.72 | 172.80K |
| 2026-05-28 | $7.79 | -0.64% | $7.81 | $7.86 | $7.76 | 78.60K |
| 2026-05-27 | $7.84 | +1.03% | $7.75 | $7.87 | $7.74 | 141.60K |
| 2026-05-26 | $7.76 | +1.70% | $7.71 | $7.78 | $7.65 | 164.90K |