TPG Mortgage Investment Trust, Inc. Common Stock (MITT)
7.7200
+0.0900 (1.18%)
NYSE· Last Trade: Jul 14th, 1:08 PM EDT
Historical Prices For TPG Mortgage Investment Trust, Inc. Common Stock (MITT)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 7/13/2026 | 7.75 | 7.75 | 7.59 | 7.63 | 113,723 | 7.63 |
| 7/10/2026 | 7.76 | 7.78 | 7.69 | 7.72 | 75,674 | 7.72 |
| 7/09/2026 | 7.64 | 7.77 | 7.61 | 7.77 | 91,887 | 7.77 |
| 7/08/2026 | 7.68 | 7.82 | 7.61 | 7.61 | 103,104 | 7.61 |
| 7/07/2026 | 7.75 | 7.79 | 7.69 | 7.71 | 105,457 | 7.71 |
| 7/06/2026 | 7.70 | 7.78 | 7.68 | 7.75 | 168,352 | 7.75 |
| 7/02/2026 | 7.82 | 7.85 | 7.62 | 7.68 | 154,718 | 7.68 |
| 7/01/2026 | 7.90 | 7.97 | 7.83 | 7.85 | 148,389 | 7.85 |
| 6/30/2026 | 7.83 | 7.94 | 7.75 | 7.92 | 177,816 | 7.92 |
| 6/29/2026 | 8.07 | 8.08 | 7.89 | 8.06 | 264,912 | 7.82 |
| 6/26/2026 | 8.00 | 8.15 | 8.00 | 8.09 | 625,431 | 7.85 |
| 6/25/2026 | 8.16 | 8.17 | 8.02 | 8.07 | 121,460 | 7.83 |
| 6/24/2026 | 8.01 | 8.17 | 7.99 | 8.08 | 204,672 | 7.84 |
| 6/23/2026 | 7.79 | 8.04 | 7.78 | 8.01 | 142,891 | 7.77 |
| 6/22/2026 | 8.12 | 8.15 | 7.82 | 7.82 | 285,011 | 7.59 |
| 6/18/2026 | 7.97 | 8.03 | 7.86 | 7.94 | 295,824 | 7.70 |
| 6/17/2026 | 8.05 | 8.32 | 7.81 | 7.88 | 350,173 | 7.65 |
| 6/16/2026 | 7.88 | 7.94 | 7.81 | 7.94 | 199,241 | 7.70 |
| 6/15/2026 | 7.88 | 7.98 | 7.82 | 7.82 | 224,736 | 7.59 |
| 6/12/2026 | 7.77 | 7.86 | 7.76 | 7.81 | 95,531 | 7.58 |
| 6/11/2026 | 7.76 | 7.80 | 7.66 | 7.75 | 171,559 | 7.52 |
| 6/10/2026 | 7.81 | 7.88 | 7.73 | 7.74 | 156,392 | 7.51 |
| 6/09/2026 | 7.61 | 7.87 | 7.61 | 7.83 | 130,526 | 7.60 |
| 6/08/2026 | 7.72 | 7.80 | 7.56 | 7.57 | 107,000 | 7.34 |
| 6/05/2026 | 7.69 | 7.74 | 7.64 | 7.68 | 139,034 | 7.45 |
| 6/04/2026 | 7.64 | 7.74 | 7.64 | 7.70 | 129,231 | 7.47 |
| 6/03/2026 | 7.78 | 7.81 | 7.53 | 7.57 | 186,496 | 7.34 |
| 6/02/2026 | 7.67 | 7.87 | 7.66 | 7.84 | 252,244 | 7.61 |
| 6/01/2026 | 7.70 | 7.76 | 7.63 | 7.70 | 256,548 | 7.47 |
| 5/29/2026 | 7.78 | 7.85 | 7.72 | 7.72 | 172,941 | 7.49 |
| 5/28/2026 | 7.81 | 7.86 | 7.76 | 7.79 | 78,606 | 7.56 |
| 5/27/2026 | 7.75 | 7.87 | 7.74 | 7.84 | 141,605 | 7.61 |
| 5/26/2026 | 7.71 | 7.78 | 7.64 | 7.76 | 164,919 | 7.53 |
| 5/22/2026 | 7.67 | 7.68 | 7.57 | 7.63 | 150,955 | 7.40 |
| 5/21/2026 | 7.52 | 7.65 | 7.48 | 7.63 | 111,447 | 7.40 |
| 5/20/2026 | 7.45 | 7.58 | 7.40 | 7.56 | 172,555 | 7.33 |
| 5/19/2026 | 7.41 | 7.44 | 7.33 | 7.44 | 204,763 | 7.22 |
| 5/18/2026 | 7.49 | 7.55 | 7.38 | 7.46 | 218,173 | 7.24 |
| 5/15/2026 | 7.67 | 7.67 | 7.46 | 7.48 | 144,087 | 7.26 |
| 5/14/2026 | 7.74 | 7.83 | 7.70 | 7.72 | 104,629 | 7.49 |
| 5/13/2026 | 7.72 | 7.75 | 7.65 | 7.71 | 166,490 | 7.48 |
| 5/12/2026 | 7.74 | 7.81 | 7.65 | 7.78 | 174,359 | 7.55 |
| 5/11/2026 | 8.00 | 8.00 | 7.74 | 7.74 | 164,315 | 7.51 |
| 5/08/2026 | 7.86 | 8.00 | 7.86 | 7.99 | 129,360 | 7.75 |
| 5/07/2026 | 7.89 | 7.89 | 7.74 | 7.86 | 219,069 | 7.63 |
| 5/06/2026 | 8.00 | 8.00 | 7.88 | 7.89 | 185,424 | 7.66 |
| 5/05/2026 | 7.80 | 7.93 | 7.80 | 7.92 | 179,541 | 7.68 |
| 5/04/2026 | 7.76 | 7.91 | 7.72 | 7.79 | 236,879 | 7.56 |
| 5/01/2026 | 7.87 | 8.08 | 7.77 | 7.82 | 172,755 | 7.59 |
| 4/30/2026 | 7.73 | 8.07 | 7.73 | 7.89 | 383,793 | 7.66 |
| 4/29/2026 | 8.03 | 8.03 | 7.59 | 7.69 | 477,423 | 7.46 |
| 4/28/2026 | 8.20 | 8.28 | 8.10 | 8.19 | 144,387 | 7.95 |
| 4/27/2026 | 8.06 | 8.24 | 8.06 | 8.18 | 240,221 | 7.94 |
| 4/24/2026 | 8.03 | 8.13 | 7.92 | 8.11 | 183,249 | 7.87 |
| 4/23/2026 | 8.03 | 8.06 | 7.96 | 8.06 | 144,081 | 7.82 |
| 4/22/2026 | 7.93 | 8.13 | 7.92 | 8.08 | 170,362 | 7.84 |
| 4/21/2026 | 7.98 | 8.01 | 7.80 | 7.92 | 357,985 | 7.68 |
| 4/20/2026 | 7.98 | 8.01 | 7.89 | 7.96 | 225,976 | 7.72 |
| 4/17/2026 | 7.90 | 8.09 | 7.82 | 8.03 | 260,032 | 7.79 |
| 4/16/2026 | 7.89 | 7.92 | 7.78 | 7.82 | 152,066 | 7.59 |
| 4/15/2026 | 7.89 | 7.93 | 7.85 | 7.90 | 101,047 | 7.66 |
| 4/14/2026 | 7.90 | 7.96 | 7.83 | 7.90 | 194,034 | 7.66 |