NYSE : MITT
TPG Mortgage Investment Trust, Inc. — Price history
Real Estate · REIT - Mortgage · United States
Last price 5.7 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 181.28M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
TPG Mortgage Investment Trust, Inc. (MITT) closed at 5.76 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 5.63 | 5.84 | 5.62 | 5.76 | 133,916 | +2.86% |
| 2026-10-30 | 5.73 | 5.771 | 5.575 | 5.6 | 391,940 | -1.75% |
| 2026-10-29 | 5.7 | 5.73 | 5.65 | 5.7 | 297,082 | +1.42% |
| 2026-10-28 | 5.56 | 5.635 | 5.5 | 5.62 | 309,304 | +1.44% |
| 2026-10-27 | 5.52 | 5.565 | 5.44 | 5.54 | 331,224 | +0.91% |
| 2026-10-26 | 5.44 | 5.57 | 5.44 | 5.49 | 195,439 | +0.92% |
| 2026-10-23 | 5.4 | 5.48 | 5.38 | 5.44 | 256,886 | -0.37% |
| 2026-10-22 | 5.34 | 5.5 | 5.32 | 5.46 | 281,966 | +2.44% |
| 2026-10-21 | 5.37 | 5.38 | 5.29 | 5.33 | 327,605 | +0.19% |
| 2026-10-20 | 5.23 | 5.435 | 5.23 | 5.32 | 249,776 | +1.72% |
| 2026-10-19 | 5.35 | 5.35 | 5.2 | 5.23 | 361,626 | -2.43% |
| 2026-10-16 | 5.55 | 5.599 | 5.35 | 5.36 | 358,174 | -3.25% |
| 2026-10-15 | 5.37 | 5.59 | 5.363 | 5.54 | 464,102 | +4.33% |
| 2026-10-14 | 5.4 | 5.437 | 5.27 | 5.31 | 447,926 | -3.10% |
| 2026-10-13 | 5.58 | 5.63 | 5.39 | 5.48 | 522,857 | -1.62% |
| 2026-10-12 | 5.61 | 5.655 | 5.55 | 5.57 | 380,416 | -1.07% |
| 2026-10-09 | 5.68 | 5.68 | 5.59 | 5.63 | 326,105 | -1.05% |
| 2026-10-08 | 5.56 | 5.71 | 5.5 | 5.69 | 623,102 | +1.79% |
| 2026-10-07 | 5.63 | 5.63 | 5.5 | 5.59 | 469,937 | -1.41% |
| 2026-10-06 | 5.66 | 5.735 | 5.61 | 5.67 | 430,834 | +0.71% |
| 2026-10-05 | 5.73 | 5.745 | 5.63 | 5.63 | 434,580 | -2.26% |
| 2026-10-02 | 5.79 | 5.845 | 5.67 | 5.76 | 371,757 | +0.88% |
| 2026-10-01 | 5.7 | 5.76 | 5.585 | 5.71 | 474,828 | -0.35% |
| 2026-09-30 | 5.8 | 5.85 | 5.72 | 5.73 | 639,192 | +0.00% |
| 2026-09-29 | 6.095 | 6.1 | 5.965 | 5.97 | 699,739 | -1.32% |
| 2026-09-28 | 6.11 | 6.115 | 5.92 | 6.05 | 673,444 | -0.98% |
| 2026-09-25 | 6.11 | 6.16 | 6.065 | 6.11 | 408,566 | +0.33% |
| 2026-09-24 | 6.18 | 6.21 | 6.065 | 6.09 | 370,419 | -1.62% |
| 2026-09-23 | 6.45 | 6.45 | 6.19 | 6.19 | 419,364 | -3.88% |
| 2026-09-22 | 6.46 | 6.495 | 6.41 | 6.44 | 279,013 | +0.31% |
| 2026-09-21 | 6.32 | 6.43 | 6.29 | 6.42 | 413,181 | +1.74% |
| 2026-09-18 | 6.35 | 6.385 | 6.29 | 6.31 | 908,813 | -1.25% |
| 2026-09-17 | 6.4 | 6.45 | 6.335 | 6.39 | 306,911 | +0.95% |
| 2026-09-16 | 6.44 | 6.5 | 6.255 | 6.33 | 392,211 | -1.25% |
| 2026-09-15 | 6.53 | 6.56 | 6.4 | 6.41 | 411,472 | -1.38% |
| 2026-09-14 | 6.53 | 6.57 | 6.46 | 6.5 | 324,042 | -0.91% |
| 2026-09-11 | 6.62 | 6.834 | 6.531 | 6.56 | 357,465 | -0.61% |
| 2026-09-10 | 6.65 | 6.68 | 6.525 | 6.6 | 382,149 | -1.20% |
| 2026-09-09 | 6.78 | 6.82 | 6.665 | 6.68 | 283,449 | -1.47% |
| 2026-09-08 | 6.79 | 6.85 | 6.77 | 6.78 | 244,915 | -0.29% |
| 2026-09-04 | 6.77 | 6.82 | 6.76 | 6.8 | 157,093 | +0.44% |
| 2026-09-03 | 6.75 | 6.79 | 6.66 | 6.77 | 243,092 | +0.74% |
| 2026-09-02 | 6.66 | 6.735 | 6.64 | 6.72 | 206,090 | +1.20% |
| 2026-09-01 | 6.72 | 6.72 | 6.61 | 6.64 | 301,755 | -1.34% |
| 2026-08-31 | 6.66 | 6.799 | 6.65 | 6.73 | 360,572 | +0.60% |
| 2026-08-28 | 6.7 | 6.74 | 6.65 | 6.69 | 227,390 | +0.45% |
| 2026-08-27 | 6.65 | 6.72 | 6.63 | 6.66 | 220,148 | +0.30% |
| 2026-08-26 | 6.74 | 6.77 | 6.63 | 6.64 | 197,904 | -1.19% |
| 2026-08-25 | 6.72 | 6.73 | 6.65 | 6.72 | 237,916 | -0.15% |
| 2026-08-24 | 6.71 | 6.75 | 6.65 | 6.73 | 198,655 | +0.30% |
| 2026-08-21 | 6.72 | 6.73 | 6.66 | 6.71 | 205,305 | +0.00% |
| 2026-08-20 | 6.65 | 6.71 | 6.532 | 6.71 | 326,954 | +0.45% |
| 2026-08-19 | 6.7 | 6.775 | 6.665 | 6.68 | 186,496 | +0.45% |
| 2026-08-18 | 6.78 | 6.78 | 6.63 | 6.65 | 144,364 | -1.48% |
| 2026-08-17 | 6.75 | 6.79 | 6.66 | 6.75 | 238,292 | -0.15% |
| 2026-08-14 | 6.73 | 6.79 | 6.69 | 6.76 | 203,601 | +0.60% |
| 2026-08-13 | 6.79 | 6.805 | 6.685 | 6.72 | 298,203 | +0.30% |
| 2026-08-12 | 6.7 | 6.77 | 6.61 | 6.7 | 441,941 | -0.45% |
| 2026-08-11 | 6.34 | 6.82 | 6.33 | 6.73 | 594,669 | +6.49% |
| 2026-08-10 | 6.54 | 6.54 | 5.93 | 6.32 | 1,292,962 | -10.86% |
| 2026-08-07 | 7 | 7.129 | 6.99 | 7.09 | 409,520 | +1.58% |
| 2026-08-06 | 7.01 | 7.055 | 6.94 | 6.98 | 160,244 | -0.71% |
| 2026-08-05 | 7.11 | 7.11 | 6.99 | 7.03 | 141,274 | -1.54% |
| 2026-08-04 | 7.12 | 7.22 | 7.1 | 7.14 | 249,711 | +0.14% |
| 2026-08-03 | 7.01 | 7.225 | 7.01 | 7.13 | 160,857 | +2.30% |
| 2026-07-31 | 7.17 | 7.23 | 6.91 | 6.97 | 322,739 | -1.69% |
| 2026-07-30 | 7.16 | 7.255 | 7.06 | 7.09 | 168,441 | -0.98% |
| 2026-07-29 | 7.28 | 7.28 | 7.15 | 7.16 | 112,893 | -1.10% |
| 2026-07-28 | 7.32 | 7.32 | 7.21 | 7.24 | 167,692 | -1.09% |
| 2026-07-27 | 7.26 | 7.37 | 7.25 | 7.32 | 114,535 | +1.24% |
| 2026-07-24 | 7.29 | 7.335 | 7.22 | 7.23 | 167,007 | -0.41% |
| 2026-07-23 | 7.3 | 7.345 | 7.22 | 7.26 | 145,739 | -1.89% |
| 2026-07-22 | 7.4 | 7.42 | 7.28 | 7.4 | 148,558 | -0.27% |
| 2026-07-21 | 7.5 | 7.54 | 7.409 | 7.42 | 124,836 | -1.07% |
| 2026-07-20 | 7.66 | 7.68 | 7.45 | 7.5 | 192,142 | -1.83% |
| 2026-07-17 | 7.74 | 7.79 | 7.59 | 7.64 | 138,752 | -2.18% |
| 2026-07-16 | 7.66 | 7.81 | 7.66 | 7.81 | 116,401 | +1.30% |
| 2026-07-15 | 7.73 | 7.82 | 7.67 | 7.71 | 142,231 | +0.00% |
| 2026-07-14 | 7.7 | 7.77 | 7.67 | 7.71 | 117,749 | +1.05% |
| 2026-07-13 | 7.75 | 7.75 | 7.595 | 7.63 | 113,726 | -1.17% |
| 2026-07-10 | 7.76 | 7.78 | 7.69 | 7.72 | 75,670 | -0.64% |
| 2026-07-09 | 7.64 | 7.77 | 7.61 | 7.77 | 91,897 | +2.10% |
| 2026-07-08 | 7.68 | 7.82 | 7.61 | 7.61 | 103,103 | -1.30% |
| 2026-07-07 | 7.75 | 7.79 | 7.69 | 7.71 | 105,456 | -0.52% |
| 2026-07-06 | 7.7 | 7.778 | 7.685 | 7.75 | 168,348 | +0.91% |
| 2026-07-02 | 7.82 | 7.85 | 7.62 | 7.68 | 154,717 | -2.17% |
| 2026-07-01 | 7.9 | 7.975 | 7.825 | 7.85 | 148,390 | -0.88% |
| 2026-06-30 | 7.83 | 7.94 | 7.75 | 7.92 | 177,826 | +1.28% |
| 2026-06-29 | 8.07 | 8.08 | 7.89 | 8.06 | 264,911 | -0.37% |
| 2026-06-26 | 8 | 8.15 | 8 | 8.09 | 625,430 | +0.25% |
| 2026-06-25 | 8.16 | 8.17 | 8.02 | 8.07 | 121,459 | -0.12% |
| 2026-06-24 | 8.01 | 8.17 | 7.99 | 8.08 | 204,672 | +0.87% |
| 2026-06-23 | 7.79 | 8.04 | 7.78 | 8.01 | 142,891 | +2.43% |
| 2026-06-22 | 8.12 | 8.15 | 7.82 | 7.82 | 285,010 | -1.51% |
| 2026-06-18 | 7.97 | 8.03 | 7.86 | 7.94 | 295,824 | +0.76% |
| 2026-06-17 | 8.05 | 8.325 | 7.81 | 7.88 | 350,172 | -0.76% |
| 2026-06-16 | 7.88 | 7.94 | 7.81 | 7.94 | 199,254 | +1.53% |
| 2026-06-15 | 7.88 | 7.98 | 7.82 | 7.82 | 225,336 | +0.13% |
| 2026-06-12 | 7.77 | 7.86 | 7.76 | 7.81 | 95,530 | +0.77% |
| 2026-06-11 | 7.76 | 7.8 | 7.66 | 7.75 | 171,560 | +0.13% |
| 2026-06-10 | 7.81 | 7.88 | 7.73 | 7.74 | 156,391 | -1.15% |
| 2026-06-09 | 7.61 | 7.87 | 7.61 | 7.83 | 131,536 | +3.43% |
| 2026-06-08 | 7.72 | 7.803 | 7.56 | 7.57 | 107,001 | -1.43% |
| 2026-06-05 | 7.69 | 7.739 | 7.64 | 7.68 | 139,034 | -0.26% |
| 2026-06-04 | 7.64 | 7.74 | 7.64 | 7.7 | 129,231 | +1.72% |
| 2026-06-03 | 7.78 | 7.81 | 7.53 | 7.57 | 186,495 | -3.44% |
| 2026-06-02 | 7.67 | 7.87 | 7.66 | 7.84 | 252,278 | +1.82% |
| 2026-06-01 | 7.7 | 7.76 | 7.625 | 7.7 | 257,049 | -0.26% |
| 2026-05-29 | 7.78 | 7.85 | 7.72 | 7.72 | 172,940 | -0.90% |
| 2026-05-28 | 7.81 | 7.86 | 7.76 | 7.79 | 78,606 | -0.64% |
| 2026-05-27 | 7.75 | 7.865 | 7.74 | 7.84 | 141,678 | +1.03% |
| 2026-05-26 | 7.71 | 7.775 | 7.645 | 7.76 | 164,919 | +1.70% |
| 2026-05-22 | 7.67 | 7.68 | 7.565 | 7.63 | 150,955 | +0.00% |
| 2026-05-21 | 7.52 | 7.649 | 7.48 | 7.63 | 111,446 | +0.93% |
| 2026-05-20 | 7.45 | 7.58 | 7.403 | 7.56 | 172,554 | +1.61% |
| 2026-05-19 | 7.41 | 7.44 | 7.335 | 7.44 | 204,762 | -0.27% |
| 2026-05-18 | 7.49 | 7.55 | 7.38 | 7.46 | 218,177 | -0.27% |
| 2026-05-15 | 7.67 | 7.67 | 7.46 | 7.48 | 144,087 | -3.11% |
| 2026-05-14 | 7.74 | 7.83 | 7.7 | 7.72 | 104,629 | +0.13% |
| 2026-05-13 | 7.72 | 7.745 | 7.65 | 7.71 | 166,490 | -0.90% |