TPG Mortgage Investment Trust, Inc. MITT
NYSE · Amerika Birleşik Devletleri · Finans
$5,62-0,11 (-%1,92)
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | $5,66 | -%1,31 | $5,70 | $5,69 | $5,59 | 85,32K |
| 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 |