TPG Mortgage Investment Trust, Inc. Common Stock (MITT)
8.7900
+0.00 (0.00%)
NYSE · Last Trade: Jan 12th, 8:29 AM EST
Historical Prices For TPG Mortgage Investment Trust, Inc. Common Stock (MITT)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/09/2026 | 8.64 | 8.83 | 8.64 | 8.79 | 216,676 | 8.79 |
| 1/08/2026 | 8.36 | 8.67 | 8.36 | 8.66 | 124,979 | 8.66 |
| 1/07/2026 | 8.50 | 8.50 | 8.34 | 8.43 | 160,136 | 8.43 |
| 1/06/2026 | 8.50 | 8.54 | 8.29 | 8.49 | 223,580 | 8.49 |
| 1/05/2026 | 8.58 | 8.58 | 8.38 | 8.55 | 221,322 | 8.55 |
| 1/02/2026 | 8.55 | 8.64 | 8.39 | 8.56 | 207,822 | 8.56 |
| 12/31/2025 | 8.56 | 8.66 | 8.51 | 8.52 | 160,372 | 8.52 |
| 12/30/2025 | 8.86 | 8.90 | 8.79 | 8.81 | 215,801 | 8.58 |
| 12/29/2025 | 8.85 | 8.90 | 8.77 | 8.88 | 225,389 | 8.65 |
| 12/26/2025 | 8.95 | 9.01 | 8.80 | 8.83 | 170,526 | 8.60 |
| 12/24/2025 | 8.87 | 8.99 | 8.85 | 8.95 | 154,369 | 8.72 |
| 12/23/2025 | 9.04 | 9.05 | 8.80 | 8.81 | 284,252 | 8.58 |
| 12/22/2025 | 8.95 | 9.07 | 8.87 | 9.06 | 229,934 | 8.82 |
| 12/19/2025 | 8.86 | 8.91 | 8.81 | 8.81 | 285,203 | 8.58 |
| 12/18/2025 | 8.72 | 8.90 | 8.72 | 8.90 | 335,666 | 8.67 |
| 12/17/2025 | 8.58 | 8.81 | 8.54 | 8.69 | 369,300 | 8.46 |
| 12/16/2025 | 8.50 | 8.68 | 8.48 | 8.57 | 422,593 | 8.35 |
| 12/15/2025 | 8.48 | 8.49 | 8.32 | 8.43 | 284,824 | 8.21 |
| 12/12/2025 | 8.42 | 8.49 | 8.35 | 8.41 | 182,379 | 8.19 |
| 12/11/2025 | 8.42 | 8.45 | 8.37 | 8.41 | 201,211 | 8.19 |
| 12/10/2025 | 8.27 | 8.43 | 8.26 | 8.39 | 174,185 | 8.17 |
| 12/09/2025 | 8.26 | 8.33 | 8.21 | 8.24 | 88,500 | 8.02 |
| 12/08/2025 | 8.35 | 8.35 | 8.21 | 8.24 | 147,342 | 8.02 |
| 12/05/2025 | 8.26 | 8.37 | 8.25 | 8.32 | 78,696 | 8.10 |
| 12/04/2025 | 8.37 | 8.37 | 8.22 | 8.26 | 90,433 | 8.04 |
| 12/03/2025 | 8.29 | 8.37 | 8.24 | 8.37 | 140,530 | 8.15 |
| 12/02/2025 | 8.35 | 8.37 | 8.22 | 8.22 | 96,209 | 8.01 |
| 12/01/2025 | 8.17 | 8.34 | 8.13 | 8.34 | 244,726 | 8.12 |
| 11/28/2025 | 8.14 | 8.21 | 8.13 | 8.18 | 63,059 | 7.97 |
| 11/26/2025 | 8.09 | 8.22 | 8.08 | 8.15 | 209,336 | 7.94 |
| 11/25/2025 | 7.88 | 8.10 | 7.85 | 8.10 | 349,160 | 7.89 |
| 11/24/2025 | 7.85 | 7.90 | 7.76 | 7.88 | 180,284 | 7.67 |
| 11/21/2025 | 7.70 | 7.89 | 7.67 | 7.88 | 215,150 | 7.67 |
| 11/20/2025 | 7.75 | 7.76 | 7.64 | 7.69 | 99,763 | 7.49 |
| 11/19/2025 | 7.65 | 7.74 | 7.65 | 7.67 | 82,593 | 7.47 |
| 11/18/2025 | 7.67 | 7.78 | 7.67 | 7.67 | 114,251 | 7.47 |
| 11/17/2025 | 7.81 | 7.84 | 7.70 | 7.72 | 115,789 | 7.52 |
| 11/14/2025 | 7.74 | 7.78 | 7.65 | 7.78 | 82,162 | 7.58 |
| 11/13/2025 | 7.82 | 7.83 | 7.76 | 7.79 | 126,615 | 7.59 |
| 11/12/2025 | 7.92 | 7.93 | 7.76 | 7.82 | 138,308 | 7.62 |
| 11/11/2025 | 7.79 | 7.92 | 7.78 | 7.90 | 212,644 | 7.69 |
| 11/10/2025 | 7.81 | 7.83 | 7.75 | 7.78 | 141,692 | 7.58 |
| 11/07/2025 | 7.82 | 7.83 | 7.71 | 7.81 | 189,236 | 7.61 |
| 11/06/2025 | 7.65 | 7.85 | 7.58 | 7.83 | 371,120 | 7.63 |
| 11/05/2025 | 7.65 | 7.75 | 7.54 | 7.68 | 205,000 | 7.48 |
| 11/04/2025 | 7.50 | 7.70 | 7.36 | 7.63 | 418,473 | 7.43 |
| 11/03/2025 | 7.20 | 7.22 | 7.11 | 7.15 | 162,871 | 6.96 |
| 10/31/2025 | 7.10 | 7.21 | 7.02 | 7.14 | 131,398 | 6.95 |
| 10/30/2025 | 7.03 | 7.14 | 7.00 | 7.07 | 171,925 | 6.89 |
| 10/29/2025 | 7.15 | 7.26 | 7.03 | 7.06 | 228,325 | 6.88 |
| 10/28/2025 | 7.27 | 7.36 | 7.17 | 7.20 | 123,190 | 7.01 |
| 10/27/2025 | 7.34 | 7.39 | 7.27 | 7.29 | 130,254 | 7.10 |
| 10/24/2025 | 7.44 | 7.49 | 7.30 | 7.31 | 153,800 | 7.12 |
| 10/23/2025 | 7.38 | 7.43 | 7.32 | 7.43 | 129,434 | 7.24 |
| 10/22/2025 | 7.18 | 7.38 | 7.18 | 7.34 | 143,960 | 7.15 |
| 10/21/2025 | 7.26 | 7.26 | 7.10 | 7.15 | 67,676 | 6.96 |
| 10/20/2025 | 7.09 | 7.25 | 7.03 | 7.22 | 112,066 | 7.03 |
| 10/17/2025 | 7.02 | 7.11 | 7.00 | 7.04 | 119,570 | 6.86 |
| 10/16/2025 | 7.22 | 7.23 | 6.98 | 7.05 | 269,246 | 6.87 |
| 10/15/2025 | 7.20 | 7.23 | 7.15 | 7.20 | 98,767 | 7.01 |
| 10/14/2025 | 7.00 | 7.19 | 7.00 | 7.18 | 143,279 | 6.99 |
| 10/13/2025 | 6.99 | 7.09 | 6.95 | 7.08 | 142,398 | 6.90 |