TPG Mortgage Investment Trust, Inc. Common Stock (MITT)
7.5600
+0.00 (0.00%)
NYSE· Last Trade: May 21st, 8:28 AM EDT
Historical Prices For TPG Mortgage Investment Trust, Inc. Common Stock (MITT)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 5/20/2026 | 7.45 | 7.58 | 7.40 | 7.56 | 172,555 | 7.56 |
| 5/19/2026 | 7.41 | 7.44 | 7.33 | 7.44 | 204,763 | 7.44 |
| 5/18/2026 | 7.49 | 7.55 | 7.38 | 7.46 | 218,173 | 7.46 |
| 5/15/2026 | 7.67 | 7.67 | 7.46 | 7.48 | 144,087 | 7.48 |
| 5/14/2026 | 7.74 | 7.83 | 7.70 | 7.72 | 104,629 | 7.72 |
| 5/13/2026 | 7.72 | 7.75 | 7.65 | 7.71 | 166,490 | 7.71 |
| 5/12/2026 | 7.74 | 7.81 | 7.65 | 7.78 | 174,359 | 7.78 |
| 5/11/2026 | 8.00 | 8.00 | 7.74 | 7.74 | 164,315 | 7.74 |
| 5/08/2026 | 7.86 | 8.00 | 7.86 | 7.99 | 129,360 | 7.99 |
| 5/07/2026 | 7.89 | 7.89 | 7.74 | 7.86 | 219,069 | 7.86 |
| 5/06/2026 | 8.00 | 8.00 | 7.88 | 7.89 | 185,424 | 7.89 |
| 5/05/2026 | 7.80 | 7.93 | 7.80 | 7.92 | 179,541 | 7.92 |
| 5/04/2026 | 7.76 | 7.91 | 7.72 | 7.79 | 236,879 | 7.79 |
| 5/01/2026 | 7.87 | 8.08 | 7.77 | 7.82 | 172,755 | 7.82 |
| 4/30/2026 | 7.73 | 8.07 | 7.73 | 7.89 | 383,793 | 7.89 |
| 4/29/2026 | 8.03 | 8.03 | 7.59 | 7.69 | 477,423 | 7.69 |
| 4/28/2026 | 8.20 | 8.28 | 8.10 | 8.19 | 144,387 | 8.19 |
| 4/27/2026 | 8.06 | 8.24 | 8.06 | 8.18 | 240,221 | 8.18 |
| 4/24/2026 | 8.03 | 8.13 | 7.92 | 8.11 | 183,249 | 8.11 |
| 4/23/2026 | 8.03 | 8.06 | 7.96 | 8.06 | 144,081 | 8.06 |
| 4/22/2026 | 7.93 | 8.13 | 7.92 | 8.08 | 170,362 | 8.08 |
| 4/21/2026 | 7.98 | 8.01 | 7.80 | 7.92 | 357,985 | 7.92 |
| 4/20/2026 | 7.98 | 8.01 | 7.89 | 7.96 | 225,976 | 7.96 |
| 4/17/2026 | 7.90 | 8.09 | 7.82 | 8.03 | 260,032 | 8.03 |
| 4/16/2026 | 7.89 | 7.92 | 7.78 | 7.82 | 152,066 | 7.82 |
| 4/15/2026 | 7.89 | 7.93 | 7.85 | 7.90 | 101,047 | 7.90 |
| 4/14/2026 | 7.90 | 7.96 | 7.83 | 7.90 | 194,034 | 7.90 |
| 4/13/2026 | 7.66 | 7.93 | 7.61 | 7.92 | 171,477 | 7.92 |
| 4/10/2026 | 7.91 | 7.93 | 7.68 | 7.74 | 200,761 | 7.74 |
| 4/09/2026 | 7.73 | 7.97 | 7.70 | 7.95 | 221,284 | 7.95 |
| 4/08/2026 | 7.74 | 7.81 | 7.68 | 7.78 | 200,831 | 7.78 |
| 4/07/2026 | 7.48 | 7.56 | 7.46 | 7.55 | 159,868 | 7.55 |
| 4/06/2026 | 7.39 | 7.55 | 7.39 | 7.49 | 235,373 | 7.49 |
| 4/02/2026 | 7.20 | 7.46 | 7.14 | 7.46 | 203,574 | 7.46 |
| 4/01/2026 | 7.34 | 7.34 | 7.21 | 7.26 | 188,500 | 7.26 |
| 3/31/2026 | 7.30 | 7.31 | 7.09 | 7.31 | 250,343 | 7.31 |
| 3/30/2026 | 7.42 | 7.47 | 7.25 | 7.40 | 290,483 | 7.16 |
| 3/27/2026 | 7.45 | 7.47 | 7.24 | 7.30 | 356,276 | 7.06 |
| 3/26/2026 | 7.52 | 7.56 | 7.42 | 7.49 | 195,772 | 7.25 |
| 3/25/2026 | 7.59 | 7.69 | 7.48 | 7.58 | 200,030 | 7.33 |
| 3/24/2026 | 7.56 | 7.57 | 7.40 | 7.42 | 265,131 | 7.18 |
| 3/23/2026 | 7.57 | 7.73 | 7.49 | 7.61 | 219,736 | 7.36 |
| 3/20/2026 | 7.77 | 7.77 | 7.39 | 7.48 | 616,561 | 7.24 |
| 3/19/2026 | 7.68 | 7.79 | 7.56 | 7.70 | 356,089 | 7.45 |
| 3/18/2026 | 7.88 | 7.91 | 7.70 | 7.74 | 339,068 | 7.49 |
| 3/17/2026 | 7.79 | 8.02 | 7.68 | 7.93 | 369,645 | 7.67 |
| 3/16/2026 | 7.51 | 7.67 | 7.49 | 7.62 | 281,835 | 7.37 |
| 3/13/2026 | 7.50 | 7.60 | 7.42 | 7.44 | 378,638 | 7.20 |
| 3/12/2026 | 7.65 | 7.73 | 7.40 | 7.43 | 535,682 | 7.19 |
| 3/11/2026 | 7.85 | 7.88 | 7.52 | 7.78 | 920,736 | 7.53 |
| 3/10/2026 | 7.75 | 7.95 | 7.71 | 7.87 | 281,399 | 7.61 |
| 3/09/2026 | 7.83 | 7.86 | 7.52 | 7.77 | 498,503 | 7.52 |
| 3/06/2026 | 7.88 | 7.97 | 7.70 | 7.89 | 224,321 | 7.63 |
| 3/05/2026 | 7.96 | 8.06 | 7.92 | 8.00 | 241,820 | 7.74 |
| 3/04/2026 | 7.99 | 8.03 | 7.90 | 8.02 | 193,972 | 7.76 |
| 3/03/2026 | 8.03 | 8.13 | 7.80 | 7.97 | 335,037 | 7.71 |
| 3/02/2026 | 7.91 | 8.27 | 7.82 | 8.13 | 1,138,779 | 7.87 |
| 2/27/2026 | 8.18 | 8.26 | 8.05 | 8.09 | 165,626 | 7.83 |
| 2/26/2026 | 8.02 | 8.29 | 7.96 | 8.27 | 435,653 | 8.00 |
| 2/25/2026 | 8.01 | 8.10 | 7.91 | 8.01 | 331,646 | 7.75 |
| 2/24/2026 | 7.97 | 8.02 | 7.83 | 8.01 | 242,824 | 7.75 |
| 2/23/2026 | 8.17 | 8.27 | 7.91 | 7.95 | 308,836 | 7.69 |