MITT Historical Prices
TPG Mortgage Investment Trust, Inc. · daily open, high, low, close & volume
Trading days
249
Period high
9.27
Period low
4.43
Period change
-42.80%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 6, 2026 | 5.01 | 5.01 | 4.43 | 4.45 | -10.82% | 887,156 |
| Nov 5, 2026 | 5.50 | 5.50 | 4.91 | 4.99 | -9.60% | 779,044 |
| Nov 4, 2026 | 5.64 | 5.80 | 5.47 | 5.52 | -2.65% | 515,309 |
| Nov 3, 2026 | 5.80 | 5.82 | 5.64 | 5.67 | -1.73% | 254,515 |
| Nov 2, 2026 | 5.63 | 5.83 | 5.62 | 5.77 | +3.04% | 321,450 |
| Oct 30, 2026 | 5.73 | 5.77 | 5.58 | 5.60 | -1.75% | 391,941 |
| Oct 29, 2026 | 5.70 | 5.73 | 5.65 | 5.70 | +1.42% | 297,082 |
| Oct 28, 2026 | 5.56 | 5.63 | 5.50 | 5.62 | +1.44% | 309,304 |
| Oct 27, 2026 | 5.52 | 5.57 | 5.44 | 5.54 | +0.91% | 331,225 |
| Oct 26, 2026 | 5.44 | 5.57 | 5.44 | 5.49 | +0.92% | 195,439 |
| Oct 23, 2026 | 5.40 | 5.48 | 5.38 | 5.44 | -0.37% | 256,887 |
| Oct 22, 2026 | 5.34 | 5.50 | 5.32 | 5.46 | +2.44% | 281,966 |
| Oct 21, 2026 | 5.37 | 5.38 | 5.29 | 5.33 | +0.19% | 327,605 |
| Oct 20, 2026 | 5.23 | 5.43 | 5.23 | 5.32 | +1.72% | 249,777 |
| Oct 19, 2026 | 5.35 | 5.35 | 5.20 | 5.23 | -2.43% | 361,627 |
| Oct 16, 2026 | 5.55 | 5.60 | 5.35 | 5.36 | -3.25% | 358,452 |
| Oct 15, 2026 | 5.37 | 5.59 | 5.36 | 5.54 | +4.33% | 464,107 |
| Oct 14, 2026 | 5.40 | 5.44 | 5.27 | 5.31 | -3.10% | 448,877 |
| Oct 13, 2026 | 5.58 | 5.63 | 5.39 | 5.48 | -1.62% | 523,163 |
| Oct 12, 2026 | 5.61 | 5.66 | 5.55 | 5.57 | -1.07% | 380,449 |
| Oct 9, 2026 | 5.68 | 5.68 | 5.59 | 5.63 | -1.05% | 326,121 |
| Oct 8, 2026 | 5.56 | 5.71 | 5.50 | 5.69 | +1.79% | 624,291 |
| Oct 7, 2026 | 5.63 | 5.63 | 5.50 | 5.59 | -1.41% | 470,155 |
| Oct 6, 2026 | 5.66 | 5.74 | 5.61 | 5.67 | +0.71% | 432,437 |
| Oct 5, 2026 | 5.73 | 5.75 | 5.63 | 5.63 | -2.26% | 434,844 |
| Oct 2, 2026 | 5.79 | 5.84 | 5.67 | 5.76 | +0.88% | 371,845 |
| Oct 1, 2026 | 5.70 | 5.76 | 5.58 | 5.71 | -0.35% | 474,927 |
| Sep 30, 2026 | 5.80 | 5.85 | 5.72 | 5.73 | -4.02% | 640,531 |
| Sep 29, 2026 | 6.09 | 6.10 | 5.96 | 5.97 | -1.32% | 709,568 |
| Sep 28, 2026 | 6.11 | 6.12 | 5.92 | 6.05 | -0.98% | 673,444 |
| Sep 25, 2026 | 6.11 | 6.16 | 6.07 | 6.11 | +0.33% | 408,567 |
| Sep 24, 2026 | 6.18 | 6.21 | 6.07 | 6.09 | -1.62% | 370,420 |
| Sep 23, 2026 | 6.45 | 6.45 | 6.19 | 6.19 | -3.88% | 419,364 |
| Sep 22, 2026 | 6.46 | 6.50 | 6.41 | 6.44 | +0.31% | 279,014 |
| Sep 21, 2026 | 6.32 | 6.43 | 6.29 | 6.42 | +1.74% | 413,181 |
| Sep 18, 2026 | 6.35 | 6.38 | 6.29 | 6.31 | -1.25% | 908,698 |
| Sep 17, 2026 | 6.40 | 6.45 | 6.33 | 6.39 | +0.95% | 306,911 |
| Sep 16, 2026 | 6.44 | 6.50 | 6.25 | 6.33 | -1.25% | 392,212 |
| Sep 15, 2026 | 6.53 | 6.56 | 6.40 | 6.41 | -1.38% | 411,473 |
| Sep 14, 2026 | 6.53 | 6.57 | 6.46 | 6.50 | -0.91% | 325,549 |
| Sep 11, 2026 | 6.62 | 6.83 | 6.53 | 6.56 | -0.61% | 360,465 |
| Sep 10, 2026 | 6.65 | 6.68 | 6.53 | 6.60 | -1.20% | 382,149 |
| Sep 9, 2026 | 6.78 | 6.82 | 6.67 | 6.68 | -1.47% | 283,450 |
| Sep 8, 2026 | 6.79 | 6.85 | 6.77 | 6.78 | -0.29% | 244,913 |
| Sep 4, 2026 | 6.77 | 6.82 | 6.76 | 6.80 | +0.44% | 157,093 |
| Sep 3, 2026 | 6.75 | 6.79 | 6.66 | 6.77 | +0.74% | 243,092 |
| Sep 2, 2026 | 6.66 | 6.74 | 6.64 | 6.72 | -0.15% | 206,091 |
| Aug 31, 2026 | 6.66 | 6.80 | 6.65 | 6.73 | +0.60% | 360,573 |
| Aug 28, 2026 | 6.70 | 6.74 | 6.65 | 6.69 | +0.45% | 227,390 |
| Aug 27, 2026 | 6.65 | 6.72 | 6.63 | 6.66 | +0.30% | 220,149 |
| Aug 26, 2026 | 6.74 | 6.77 | 6.63 | 6.64 | -1.19% | 197,904 |
| Aug 25, 2026 | 6.72 | 6.73 | 6.65 | 6.72 | -0.15% | 237,917 |
| Aug 24, 2026 | 6.71 | 6.75 | 6.65 | 6.73 | +0.30% | 198,656 |
| Aug 21, 2026 | 6.72 | 6.73 | 6.66 | 6.71 | +0.00% | 205,306 |
| Aug 20, 2026 | 6.65 | 6.71 | 6.53 | 6.71 | +0.45% | 326,955 |
| Aug 19, 2026 | 6.70 | 6.78 | 6.67 | 6.68 | +0.45% | 186,497 |
| Aug 18, 2026 | 6.78 | 6.78 | 6.63 | 6.65 | -1.48% | 144,364 |
| Aug 17, 2026 | 6.75 | 6.79 | 6.66 | 6.75 | -0.15% | 238,293 |
| Aug 14, 2026 | 6.73 | 6.79 | 6.69 | 6.76 | +0.60% | 203,601 |
| Aug 13, 2026 | 6.79 | 6.80 | 6.68 | 6.72 | +0.30% | 298,203 |
| Aug 12, 2026 | 6.70 | 6.77 | 6.61 | 6.70 | -0.45% | 471,740 |
| Aug 11, 2026 | 6.34 | 6.82 | 6.33 | 6.73 | +6.49% | 594,669 |
| Aug 10, 2026 | 6.54 | 6.54 | 5.93 | 6.32 | -10.86% | 1,292,957 |
| Aug 7, 2026 | 7.00 | 7.13 | 6.99 | 7.09 | +1.58% | 409,520 |
| Aug 6, 2026 | 7.01 | 7.05 | 6.94 | 6.98 | -0.71% | 160,244 |
| Aug 5, 2026 | 7.11 | 7.11 | 6.99 | 7.03 | -1.54% | 141,259 |
| Aug 4, 2026 | 7.12 | 7.22 | 7.10 | 7.14 | +0.14% | 249,712 |
| Aug 3, 2026 | 7.01 | 7.22 | 7.01 | 7.13 | +2.30% | 160,858 |
| Jul 31, 2026 | 7.17 | 7.23 | 6.91 | 6.97 | -1.69% | 322,739 |
| Jul 30, 2026 | 7.16 | 7.25 | 7.06 | 7.09 | -0.98% | 168,442 |
| Jul 29, 2026 | 7.28 | 7.28 | 7.15 | 7.16 | -1.10% | 112,834 |
| Jul 28, 2026 | 7.32 | 7.32 | 7.21 | 7.24 | -1.09% | 167,688 |
| Jul 27, 2026 | 7.26 | 7.37 | 7.25 | 7.32 | +1.24% | 114,536 |
| Jul 24, 2026 | 7.29 | 7.33 | 7.22 | 7.23 | -0.41% | 167,007 |
| Jul 23, 2026 | 7.30 | 7.34 | 7.22 | 7.26 | -1.89% | 145,722 |
| Jul 22, 2026 | 7.40 | 7.42 | 7.28 | 7.40 | -0.27% | 148,559 |
| Jul 21, 2026 | 7.50 | 7.54 | 7.41 | 7.42 | -1.07% | 124,837 |
| Jul 20, 2026 | 7.66 | 7.68 | 7.45 | 7.50 | -1.83% | 192,142 |
| Jul 17, 2026 | 7.74 | 7.79 | 7.59 | 7.64 | -2.18% | 138,753 |
| Jul 16, 2026 | 7.66 | 7.81 | 7.66 | 7.81 | +1.30% | 116,401 |
| Jul 15, 2026 | 7.73 | 7.82 | 7.67 | 7.71 | +0.00% | 142,232 |
| Jul 14, 2026 | 7.70 | 7.77 | 7.67 | 7.71 | +1.05% | 117,749 |
| Jul 13, 2026 | 7.75 | 7.75 | 7.59 | 7.63 | -1.17% | 113,726 |
| Jul 10, 2026 | 7.76 | 7.78 | 7.69 | 7.72 | -0.64% | 75,671 |
| Jul 9, 2026 | 7.64 | 7.77 | 7.61 | 7.77 | +2.10% | 91,897 |
| Jul 8, 2026 | 7.68 | 7.82 | 7.61 | 7.61 | -1.30% | 103,104 |
| Jul 7, 2026 | 7.75 | 7.79 | 7.69 | 7.71 | -0.52% | 105,457 |
| Jul 6, 2026 | 7.70 | 7.78 | 7.68 | 7.75 | +0.91% | 168,348 |
| Jul 2, 2026 | 7.82 | 7.85 | 7.62 | 7.68 | -2.17% | 154,718 |
| Jul 1, 2026 | 7.90 | 7.97 | 7.83 | 7.85 | -0.88% | 148,390 |
| Jun 30, 2026 | 7.83 | 7.94 | 7.75 | 7.92 | -1.74% | 177,826 |
| Jun 29, 2026 | 8.07 | 8.08 | 7.89 | 8.06 | -0.37% | 264,912 |
| Jun 26, 2026 | 8.00 | 8.15 | 8.00 | 8.09 | +0.25% | 625,431 |
| Jun 25, 2026 | 8.16 | 8.17 | 8.02 | 8.07 | -0.12% | 121,460 |
| Jun 24, 2026 | 8.01 | 8.17 | 7.99 | 8.08 | +0.87% | 204,672 |
| Jun 23, 2026 | 7.79 | 8.04 | 7.78 | 8.01 | +2.43% | 142,891 |
| Jun 22, 2026 | 8.12 | 8.15 | 7.82 | 7.82 | -1.51% | 285,011 |
| Jun 18, 2026 | 7.97 | 8.03 | 7.86 | 7.94 | +0.76% | 295,824 |
| Jun 17, 2026 | 8.05 | 8.32 | 7.81 | 7.88 | -0.76% | 350,173 |
| Jun 16, 2026 | 7.88 | 7.94 | 7.81 | 7.94 | +1.53% | 199,255 |
| Jun 15, 2026 | 7.88 | 7.98 | 7.82 | 7.82 | +0.13% | 225,336 |
| Jun 12, 2026 | 7.77 | 7.86 | 7.76 | 7.81 | +0.77% | 95,531 |
| Jun 11, 2026 | 7.76 | 7.80 | 7.66 | 7.75 | +0.13% | 171,560 |
| Jun 10, 2026 | 7.81 | 7.88 | 7.73 | 7.74 | -1.15% | 156,392 |
| Jun 9, 2026 | 7.61 | 7.87 | 7.61 | 7.83 | +3.43% | 131,537 |
| Jun 8, 2026 | 7.72 | 7.80 | 7.56 | 7.57 | -1.43% | 107,001 |
| Jun 5, 2026 | 7.69 | 7.74 | 7.64 | 7.68 | -0.26% | 139,034 |
| Jun 4, 2026 | 7.64 | 7.74 | 7.64 | 7.70 | +1.72% | 129,231 |
| Jun 3, 2026 | 7.78 | 7.81 | 7.53 | 7.57 | -3.44% | 186,496 |
| Jun 2, 2026 | 7.67 | 7.87 | 7.66 | 7.84 | +1.82% | 252,279 |
| Jun 1, 2026 | 7.70 | 7.76 | 7.63 | 7.70 | -0.26% | 257,049 |
| May 29, 2026 | 7.78 | 7.85 | 7.72 | 7.72 | -0.90% | 172,941 |
| May 28, 2026 | 7.81 | 7.86 | 7.76 | 7.79 | -0.64% | 78,606 |
| May 27, 2026 | 7.75 | 7.87 | 7.74 | 7.84 | +1.03% | 141,679 |
| May 26, 2026 | 7.71 | 7.78 | 7.64 | 7.76 | +1.70% | 164,919 |
| May 22, 2026 | 7.67 | 7.68 | 7.57 | 7.63 | +0.00% | 150,955 |
| May 21, 2026 | 7.52 | 7.65 | 7.48 | 7.63 | +0.93% | 111,440 |
| May 20, 2026 | 7.45 | 7.58 | 7.40 | 7.56 | +1.61% | 172,555 |
| May 19, 2026 | 7.41 | 7.44 | 7.33 | 7.44 | -0.27% | 204,763 |
| May 18, 2026 | 7.49 | 7.55 | 7.38 | 7.46 | -0.27% | 218,177 |
| May 15, 2026 | 7.67 | 7.67 | 7.46 | 7.48 | -3.11% | 144,087 |
| May 14, 2026 | 7.74 | 7.83 | 7.70 | 7.72 | +0.13% | 104,629 |
| May 13, 2026 | 7.72 | 7.75 | 7.65 | 7.71 | -0.90% | 166,491 |
| May 12, 2026 | 7.74 | 7.81 | 7.65 | 7.78 | +0.52% | 174,356 |
| May 11, 2026 | 8.00 | 8.00 | 7.74 | 7.74 | -3.13% | 165,334 |
| May 8, 2026 | 7.86 | 8.00 | 7.86 | 7.99 | +1.65% | 129,357 |
| May 7, 2026 | 7.89 | 7.89 | 7.74 | 7.86 | -0.38% | 219,221 |
| May 6, 2026 | 8.00 | 8.00 | 7.88 | 7.89 | -0.38% | 185,424 |
| May 5, 2026 | 7.80 | 7.93 | 7.80 | 7.92 | +1.67% | 179,541 |
| May 4, 2026 | 7.76 | 7.91 | 7.72 | 7.79 | -0.38% | 236,979 |
| May 1, 2026 | 7.87 | 8.08 | 7.77 | 7.82 | -0.89% | 172,755 |
| Apr 30, 2026 | 7.73 | 8.07 | 7.73 | 7.89 | +2.60% | 383,791 |
| Apr 29, 2026 | 8.03 | 8.03 | 7.59 | 7.69 | -6.11% | 477,423 |
| Apr 28, 2026 | 8.20 | 8.28 | 8.10 | 8.19 | +0.12% | 144,487 |
| Apr 27, 2026 | 8.06 | 8.24 | 8.06 | 8.18 | +0.86% | 240,346 |
| Apr 24, 2026 | 8.03 | 8.13 | 7.92 | 8.11 | +0.62% | 183,249 |
| Apr 23, 2026 | 8.03 | 8.06 | 7.96 | 8.06 | -0.25% | 144,084 |
| Apr 22, 2026 | 7.93 | 8.13 | 7.92 | 8.08 | +2.02% | 170,371 |
| Apr 21, 2026 | 7.98 | 8.01 | 7.80 | 7.92 | -0.50% | 357,985 |
| Apr 20, 2026 | 7.98 | 8.01 | 7.89 | 7.96 | -0.87% | 225,975 |
| Apr 17, 2026 | 7.90 | 8.09 | 7.82 | 8.03 | +2.69% | 260,032 |
| Apr 16, 2026 | 7.89 | 7.92 | 7.78 | 7.82 | -1.01% | 152,066 |
| Apr 15, 2026 | 7.89 | 7.93 | 7.85 | 7.90 | +0.00% | 101,047 |
| Apr 14, 2026 | 7.90 | 7.96 | 7.83 | 7.90 | -0.25% | 194,044 |
| Apr 13, 2026 | 7.66 | 7.93 | 7.61 | 7.92 | +2.33% | 171,477 |
| Apr 10, 2026 | 7.91 | 7.93 | 7.68 | 7.74 | -2.64% | 200,761 |
| Apr 9, 2026 | 7.73 | 7.97 | 7.70 | 7.95 | +2.19% | 221,298 |
| Apr 8, 2026 | 7.74 | 7.81 | 7.68 | 7.78 | +3.05% | 200,832 |
| Apr 7, 2026 | 7.48 | 7.56 | 7.46 | 7.55 | +0.80% | 159,996 |
| Apr 6, 2026 | 7.39 | 7.55 | 7.39 | 7.49 | +0.40% | 235,383 |
| Apr 2, 2026 | 7.20 | 7.46 | 7.14 | 7.46 | +2.75% | 203,573 |
| Apr 1, 2026 | 7.34 | 7.34 | 7.21 | 7.26 | -0.68% | 188,500 |
| Mar 31, 2026 | 7.30 | 7.31 | 7.09 | 7.31 | -1.22% | 250,382 |
| Mar 30, 2026 | 7.42 | 7.47 | 7.25 | 7.40 | +1.37% | 290,483 |
| Mar 27, 2026 | 7.45 | 7.47 | 7.24 | 7.30 | -2.54% | 356,276 |
| Mar 26, 2026 | 7.52 | 7.56 | 7.42 | 7.49 | -1.19% | 195,782 |
| Mar 25, 2026 | 7.59 | 7.69 | 7.48 | 7.58 | +2.16% | 200,030 |
| Mar 24, 2026 | 7.56 | 7.57 | 7.40 | 7.42 | -2.50% | 265,143 |
| Mar 23, 2026 | 7.57 | 7.73 | 7.49 | 7.61 | +1.74% | 219,750 |
| Mar 20, 2026 | 7.77 | 7.77 | 7.39 | 7.48 | -2.86% | 616,561 |
| Mar 19, 2026 | 7.68 | 7.79 | 7.56 | 7.70 | -0.52% | 356,089 |
| Mar 18, 2026 | 7.88 | 7.91 | 7.70 | 7.74 | -2.40% | 334,830 |
| Mar 17, 2026 | 7.79 | 8.02 | 7.68 | 7.93 | +4.07% | 369,646 |
| Mar 16, 2026 | 7.51 | 7.67 | 7.49 | 7.62 | +2.42% | 281,843 |
| Mar 13, 2026 | 7.50 | 7.60 | 7.42 | 7.44 | +0.13% | 378,638 |
| Mar 12, 2026 | 7.65 | 7.73 | 7.40 | 7.43 | -4.50% | 535,915 |
| Mar 11, 2026 | 7.85 | 7.88 | 7.52 | 7.78 | -1.14% | 920,735 |
| Mar 10, 2026 | 7.75 | 7.95 | 7.71 | 7.87 | +1.29% | 281,803 |
| Mar 9, 2026 | 7.83 | 7.86 | 7.52 | 7.77 | -1.52% | 498,513 |
| Mar 6, 2026 | 7.88 | 7.97 | 7.70 | 7.89 | -1.38% | 224,314 |
| Mar 5, 2026 | 7.96 | 8.06 | 7.92 | 8.00 | -0.25% | 241,826 |
| Mar 4, 2026 | 7.99 | 8.03 | 7.90 | 8.02 | +0.63% | 193,961 |
| Mar 3, 2026 | 8.03 | 8.13 | 7.80 | 7.97 | -1.97% | 335,077 |
| Mar 2, 2026 | 7.91 | 8.27 | 7.82 | 8.13 | +0.49% | 973,418 |
| Feb 27, 2026 | 8.18 | 8.26 | 8.05 | 8.09 | -2.18% | 165,626 |
| Feb 26, 2026 | 8.02 | 8.29 | 7.96 | 8.27 | +3.25% | 435,864 |
| Feb 25, 2026 | 8.01 | 8.10 | 7.91 | 8.01 | +0.00% | 331,671 |
| Feb 24, 2026 | 7.97 | 8.02 | 7.83 | 8.01 | +0.75% | 242,826 |
| Feb 23, 2026 | 8.17 | 8.27 | 7.91 | 7.95 | -3.52% | 308,845 |
| Feb 20, 2026 | 8.36 | 8.36 | 8.10 | 8.24 | -1.44% | 200,910 |
| Feb 19, 2026 | 8.26 | 8.45 | 8.21 | 8.36 | -0.36% | 158,483 |
| Feb 18, 2026 | 8.54 | 8.67 | 8.24 | 8.39 | -1.64% | 1,018,664 |
| Feb 17, 2026 | 8.63 | 8.69 | 8.28 | 8.53 | -1.27% | 211,216 |
| Feb 13, 2026 | 8.41 | 8.69 | 8.32 | 8.64 | +2.73% | 310,523 |
| Feb 12, 2026 | 8.48 | 8.54 | 8.36 | 8.41 | -0.36% | 131,237 |
| Feb 11, 2026 | 8.43 | 8.52 | 8.36 | 8.44 | +0.24% | 180,048 |
| Feb 10, 2026 | 8.37 | 8.48 | 8.33 | 8.42 | +0.72% | 125,140 |
| Feb 9, 2026 | 8.50 | 8.50 | 8.23 | 8.36 | -1.42% | 205,769 |
| Feb 6, 2026 | 8.56 | 8.57 | 8.35 | 8.48 | +0.00% | 227,961 |
| Feb 5, 2026 | 8.75 | 8.75 | 8.47 | 8.48 | -1.51% | 140,415 |
| Feb 4, 2026 | 8.64 | 8.71 | 8.58 | 8.61 | -0.58% | 87,257 |
| Feb 3, 2026 | 8.71 | 8.90 | 8.50 | 8.66 | -0.57% | 168,504 |
| Feb 2, 2026 | 8.59 | 8.75 | 8.50 | 8.71 | +1.28% | 295,620 |
| Jan 30, 2026 | 8.90 | 9.09 | 8.55 | 8.60 | -4.12% | 277,021 |
| Jan 29, 2026 | 8.87 | 8.98 | 8.75 | 8.97 | +1.82% | 248,301 |
| Jan 28, 2026 | 8.93 | 8.99 | 8.76 | 8.81 | -1.34% | 119,315 |
| Jan 27, 2026 | 8.80 | 8.96 | 8.80 | 8.93 | +1.13% | 180,103 |
| Jan 26, 2026 | 8.84 | 8.87 | 8.67 | 8.83 | -0.23% | 157,979 |
| Jan 23, 2026 | 8.95 | 9.05 | 8.76 | 8.85 | -1.01% | 126,058 |
| Jan 22, 2026 | 8.97 | 9.07 | 8.93 | 8.94 | +0.45% | 113,952 |
| Jan 21, 2026 | 8.96 | 9.16 | 8.76 | 8.90 | +0.11% | 151,113 |
| Jan 20, 2026 | 9.10 | 9.14 | 8.85 | 8.89 | -3.47% | 181,817 |
| Jan 16, 2026 | 9.19 | 9.27 | 9.11 | 9.21 | +0.00% | 298,432 |
| Jan 15, 2026 | 8.93 | 9.21 | 8.89 | 9.21 | +3.14% | 287,135 |
| Jan 14, 2026 | 8.85 | 8.94 | 8.76 | 8.93 | +1.25% | 118,943 |
| Jan 13, 2026 | 8.86 | 8.87 | 8.74 | 8.82 | -0.45% | 178,009 |
| Jan 12, 2026 | 8.73 | 8.91 | 8.67 | 8.86 | +0.80% | 193,629 |
| Jan 9, 2026 | 8.64 | 8.83 | 8.64 | 8.79 | +1.50% | 216,676 |
| Jan 8, 2026 | 8.36 | 8.67 | 8.36 | 8.66 | +2.73% | 126,208 |
| Jan 7, 2026 | 8.50 | 8.50 | 8.34 | 8.43 | -0.71% | 160,136 |
| Jan 6, 2026 | 8.50 | 8.54 | 8.29 | 8.49 | -0.70% | 223,585 |
| Jan 5, 2026 | 8.58 | 8.58 | 8.38 | 8.55 | -0.12% | 221,323 |
| Jan 2, 2026 | 8.55 | 8.64 | 8.39 | 8.56 | +0.47% | 207,822 |
| Dec 31, 2025 | 8.56 | 8.66 | 8.51 | 8.52 | -3.29% | 160,372 |
| Dec 30, 2025 | 8.86 | 8.90 | 8.79 | 8.81 | -0.79% | 216,043 |
| Dec 29, 2025 | 8.85 | 8.90 | 8.77 | 8.88 | +0.57% | 225,404 |
| Dec 26, 2025 | 8.95 | 9.01 | 8.80 | 8.83 | -1.34% | 170,526 |
| Dec 24, 2025 | 8.87 | 8.99 | 8.85 | 8.95 | +1.59% | 154,369 |
| Dec 23, 2025 | 9.04 | 9.05 | 8.80 | 8.81 | -2.76% | 284,262 |
| Dec 22, 2025 | 8.95 | 9.07 | 8.87 | 9.06 | +2.84% | 230,097 |
| Dec 19, 2025 | 8.86 | 8.91 | 8.81 | 8.81 | -1.01% | 285,203 |
| Dec 18, 2025 | 8.72 | 8.90 | 8.72 | 8.90 | +2.42% | 336,076 |
| Dec 17, 2025 | 8.58 | 8.81 | 8.54 | 8.69 | +1.40% | 369,300 |
| Dec 16, 2025 | 8.50 | 8.68 | 8.48 | 8.57 | +1.66% | 422,613 |
| Dec 15, 2025 | 8.48 | 8.49 | 8.32 | 8.43 | +0.24% | 284,824 |
| Dec 12, 2025 | 8.42 | 8.49 | 8.35 | 8.41 | +0.00% | 182,379 |
| Dec 11, 2025 | 8.42 | 8.45 | 8.37 | 8.41 | +0.24% | 201,216 |
| Dec 10, 2025 | 8.27 | 8.43 | 8.26 | 8.39 | +1.82% | 174,191 |
| Dec 9, 2025 | 8.26 | 8.33 | 8.21 | 8.24 | +0.00% | 88,800 |
| Dec 8, 2025 | 8.35 | 8.35 | 8.21 | 8.24 | -0.96% | 147,342 |
| Dec 5, 2025 | 8.26 | 8.37 | 8.25 | 8.32 | +0.73% | 78,696 |
| Dec 4, 2025 | 8.37 | 8.37 | 8.22 | 8.26 | -1.31% | 90,433 |
| Dec 3, 2025 | 8.29 | 8.37 | 8.24 | 8.37 | +1.82% | 140,535 |
| Dec 2, 2025 | 8.35 | 8.37 | 8.22 | 8.22 | -1.44% | 96,209 |
| Dec 1, 2025 | 8.17 | 8.34 | 8.13 | 8.34 | +1.96% | 244,908 |
| Nov 28, 2025 | 8.14 | 8.21 | 8.13 | 8.18 | +0.37% | 63,059 |
| Nov 26, 2025 | 8.09 | 8.22 | 8.08 | 8.15 | +0.62% | 209,336 |
| Nov 25, 2025 | 7.88 | 8.10 | 7.85 | 8.10 | +2.79% | 349,165 |
| Nov 24, 2025 | 7.85 | 7.90 | 7.76 | 7.88 | +0.00% | 180,084 |
| Nov 21, 2025 | 7.70 | 7.89 | 7.67 | 7.88 | +2.47% | 215,150 |
| Nov 20, 2025 | 7.75 | 7.76 | 7.64 | 7.69 | +0.26% | 99,763 |
| Nov 19, 2025 | 7.65 | 7.74 | 7.65 | 7.67 | +0.00% | 82,610 |
| Nov 18, 2025 | 7.67 | 7.78 | 7.67 | 7.67 | -0.65% | 114,266 |
| Nov 17, 2025 | 7.81 | 7.84 | 7.70 | 7.72 | -0.77% | 115,799 |
| Nov 14, 2025 | 7.74 | 7.78 | 7.65 | 7.78 | -0.13% | 82,162 |
| Nov 13, 2025 | 7.82 | 7.83 | 7.76 | 7.79 | -0.38% | 126,664 |
| Nov 12, 2025 | 7.92 | 7.93 | 7.76 | 7.82 | -1.01% | 138,340 |
| Nov 11, 2025 | 7.79 | 7.92 | 7.78 | 7.90 | +1.54% | 212,703 |
| Nov 10, 2025 | 7.81 | 7.83 | 7.75 | 7.78 | -0.38% | 141,721 |
Daily open, high, low, close and volume for TPG Mortgage Investment Trust, Inc. (MITT). Showing 249 trading days. Unadjusted prices.