TPG Mortgage Investment Trust, Inc. Common Stock (MITT)

5.7100
-0.0200 (-0.35%)
NYSE · Last Trade: Oct 1st, 8:42 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For TPG Mortgage Investment Trust, Inc. Common Stock (MITT)

DateOpenHighLowCloseVolumeAdjusted Close
10/01/20265.705.765.585.71474,9175.71
9/30/20265.805.855.725.73640,5245.73
9/29/20266.096.105.965.97709,5345.73
9/28/20266.116.125.926.05673,4345.81
9/25/20266.116.166.076.11408,5675.86
9/24/20266.186.216.076.09370,4175.85
9/23/20266.456.456.196.19419,3155.94
9/22/20266.466.506.416.44279,0036.18
9/21/20266.326.436.296.42413,1806.16
9/18/20266.356.386.296.31908,8166.06
9/17/20266.406.456.336.39306,8106.13
9/16/20266.446.506.256.33392,2096.08
9/15/20266.536.566.406.41411,4696.15
9/14/20266.536.576.466.50327,8406.24
9/11/20266.626.836.536.56360,4676.30
9/10/20266.656.686.536.60382,1476.33
9/09/20266.786.826.676.68283,4466.41
9/08/20266.796.856.776.78244,9146.51
9/04/20266.776.826.766.80157,0946.53
9/03/20266.756.796.666.77243,0896.50
9/02/20266.666.746.646.72206,0886.45
9/01/20266.726.726.616.64301,7526.37
8/31/20266.666.806.656.73360,5726.46
8/28/20266.706.746.656.69227,3906.42
8/27/20266.656.726.636.66220,1476.39
8/26/20266.746.776.636.64197,9016.37
8/25/20266.726.736.656.72237,9166.45
8/24/20266.716.756.656.73198,6546.46
8/21/20266.726.736.666.71205,3076.44
8/20/20266.656.716.536.71326,9406.44
8/19/20266.706.786.676.68186,4966.41
8/18/20266.786.786.636.65144,3636.38
8/17/20266.756.796.666.75238,2926.48
8/14/20266.736.796.696.76203,6036.49
8/13/20266.796.806.686.72298,2036.45
8/12/20266.706.776.616.70471,7396.43
8/11/20266.346.826.336.73594,6596.46
8/10/20266.546.545.936.321,292,8846.07
8/07/20267.007.136.997.09409,5206.80
8/06/20267.017.056.946.98160,2436.70
8/05/20267.117.116.997.03141,2746.75
8/04/20267.127.227.107.14249,7026.85
8/03/20267.017.227.017.13160,8576.84
7/31/20267.177.236.916.97322,7396.69
7/30/20267.167.257.067.09168,4316.80
7/29/20267.287.287.157.16112,8786.87
7/28/20267.327.327.217.24167,6726.95
7/27/20267.267.377.257.32114,5307.03
7/24/20267.297.337.227.23167,0096.94
7/23/20267.307.347.227.26145,7416.97
7/22/20267.407.427.287.40148,5577.10
7/21/20267.507.547.417.42124,8367.12
7/20/20267.667.687.457.50192,1417.20
7/17/20267.747.797.597.64138,7537.33
7/16/20267.667.817.667.81116,4057.50
7/15/20267.737.827.677.71142,2317.40
7/14/20267.707.777.677.71117,7487.40
7/13/20267.757.757.597.63113,7237.32
7/10/20267.767.787.697.7275,6747.41
7/09/20267.647.777.617.7791,8877.46
7/08/20267.687.827.617.61103,1047.30
7/07/20267.757.797.697.71105,4577.40
7/06/20267.707.787.687.75168,3527.44
7/02/20267.827.857.627.68154,7187.37