TPG Mortgage Investment Trust, Inc. MITT
4.25 USD +0.07 (+1.67%)
Regular-session close
4.18 -0.07 -1.65%
After hours · Nov 13, 7:59 PM ET
4.06 Day range 4.26
4.18 52-week range 9.21
- YTD
- -50.12%
- 1 year
- -45.44%
MITT price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 4.17 | 4.26 | 4.05 | 4.25 | +0.07 | +1.67% | 550,752 |
| Nov 12, 2026 | 4.16 | 4.34 | 4.15 | 4.18 | -0.05 | -1.18% | 613,100 |
| Nov 11, 2026 | 4.44 | 4.63 | 4.23 | 4.23 | -0.16 | -3.64% | 723,700 |
| Nov 10, 2026 | 4.53 | 4.55 | 4.36 | 4.39 | -0.17 | -3.73% | 709,300 |
| Nov 9, 2026 | 4.61 | 4.68 | 4.49 | 4.56 | +0.11 | +2.47% | 859,800 |
| Nov 6, 2026 | 5.01 | 5.01 | 4.44 | 4.45 | -0.54 | -10.82% | 882,100 |
| Nov 5, 2026 | 5.50 | 5.51 | 4.91 | 4.99 | -0.53 | -9.60% | 778,600 |
| Nov 4, 2026 | 5.64 | 5.80 | 5.47 | 5.52 | -0.15 | -2.65% | 515,300 |
| Nov 3, 2026 | 5.80 | 5.82 | 5.64 | 5.67 | -0.10 | -1.73% | 254,500 |
| Nov 2, 2026 | 5.63 | 5.84 | 5.62 | 5.77 | +0.17 | +3.04% | 321,400 |
| Oct 30, 2026 | 5.73 | 5.77 | 5.58 | 5.60 | -0.10 | -1.75% | 391,900 |
| Oct 29, 2026 | 5.70 | 5.73 | 5.65 | 5.70 | +0.08 | +1.42% | 297,100 |
| Oct 28, 2026 | 5.56 | 5.64 | 5.50 | 5.62 | +0.08 | +1.44% | 309,300 |
| Oct 27, 2026 | 5.52 | 5.57 | 5.44 | 5.54 | +0.05 | +0.91% | 331,200 |
| Oct 26, 2026 | 5.44 | 5.57 | 5.44 | 5.49 | +0.05 | +0.92% | 195,400 |
| Oct 23, 2026 | 5.40 | 5.48 | 5.38 | 5.44 | -0.02 | -0.37% | 246,900 |
| Oct 22, 2026 | 5.34 | 5.50 | 5.32 | 5.46 | +0.13 | +2.44% | 282,000 |
| Oct 21, 2026 | 5.37 | 5.38 | 5.29 | 5.33 | +0.01 | +0.19% | 327,600 |
| Oct 20, 2026 | 5.23 | 5.44 | 5.23 | 5.32 | +0.09 | +1.72% | 249,700 |
| Oct 19, 2026 | 5.35 | 5.35 | 5.20 | 5.23 | -0.13 | -2.43% | 360,900 |
| Oct 16, 2026 | 5.55 | 5.60 | 5.35 | 5.36 | -0.18 | -3.25% | 358,400 |
| Oct 15, 2026 | 5.37 | 5.59 | 5.36 | 5.54 | +0.23 | +4.33% | 464,100 |
| Oct 14, 2026 | 5.40 | 5.44 | 5.27 | 5.31 | -0.17 | -3.10% | 448,100 |
| Oct 13, 2026 | 5.58 | 5.63 | 5.39 | 5.48 | -0.09 | -1.62% | 523,100 |
| Oct 12, 2026 | 5.61 | 5.66 | 5.55 | 5.57 | -0.06 | -1.07% | 380,400 |
| Oct 9, 2026 | 5.68 | 5.68 | 5.59 | 5.63 | -0.06 | -1.05% | 326,100 |
| Oct 8, 2026 | 5.56 | 5.71 | 5.50 | 5.69 | +0.10 | +1.79% | 624,300 |
| Oct 7, 2026 | 5.63 | 5.63 | 5.50 | 5.59 | -0.08 | -1.41% | 470,100 |
| Oct 6, 2026 | 5.66 | 5.74 | 5.61 | 5.67 | +0.04 | +0.71% | 432,400 |
| Oct 5, 2026 | 5.73 | 5.75 | 5.63 | 5.63 | -0.13 | -2.26% | 434,800 |
| Oct 2, 2026 | 5.79 | 5.85 | 5.67 | 5.76 | +0.05 | +0.88% | 371,800 |
| Oct 1, 2026 | 5.70 | 5.76 | 5.59 | 5.71 | -0.02 | -0.35% | 474,900 |
| Sep 30, 2026 | 5.80 | 5.85 | 5.72 | 5.73 | -0.24 | -4.02% | 640,500 |
| Sep 29, 2026 | 6.10 | 6.10 | 5.97 | 5.97 | -0.08 | -1.32% | 703,100 |
| Sep 28, 2026 | 6.11 | 6.12 | 5.92 | 6.05 | -0.06 | -0.98% | 673,300 |
| Sep 25, 2026 | 6.11 | 6.16 | 6.07 | 6.11 | +0.02 | +0.33% | 407,800 |
| Sep 24, 2026 | 6.18 | 6.21 | 6.07 | 6.09 | -0.10 | -1.62% | 370,200 |
| Sep 23, 2026 | 6.45 | 6.45 | 6.19 | 6.19 | -0.25 | -3.88% | 419,000 |
| Sep 22, 2026 | 6.46 | 6.50 | 6.41 | 6.44 | +0.02 | +0.31% | 279,000 |
| Sep 21, 2026 | 6.32 | 6.43 | 6.29 | 6.42 | +0.11 | +1.74% | 413,200 |
| Sep 18, 2026 | 6.35 | 6.39 | 6.29 | 6.31 | -0.08 | -1.25% | 908,800 |
| Sep 17, 2026 | 6.40 | 6.45 | 6.34 | 6.39 | +0.06 | +0.95% | 306,800 |
| Sep 16, 2026 | 6.44 | 6.50 | 6.26 | 6.33 | -0.08 | -1.25% | 392,200 |
| Sep 15, 2026 | 6.53 | 6.56 | 6.40 | 6.41 | -0.09 | -1.38% | 411,400 |
| Sep 14, 2026 | 6.53 | 6.57 | 6.46 | 6.50 | -0.06 | -0.91% | 317,700 |
| Sep 11, 2026 | 6.62 | 6.83 | 6.53 | 6.56 | -0.04 | -0.61% | 357,500 |
| Sep 10, 2026 | 6.65 | 6.68 | 6.53 | 6.60 | -0.08 | -1.20% | 382,100 |
| Sep 9, 2026 | 6.78 | 6.82 | 6.67 | 6.68 | -0.10 | -1.47% | 283,400 |
| Sep 8, 2026 | 6.79 | 6.85 | 6.77 | 6.78 | -0.02 | -0.29% | 244,900 |
| Sep 4, 2026 | 6.77 | 6.82 | 6.76 | 6.80 | +0.03 | +0.44% | 157,100 |
| Sep 3, 2026 | 6.75 | 6.79 | 6.66 | 6.77 | +0.05 | +0.74% | 242,900 |
| Sep 2, 2026 | 6.66 | 6.74 | 6.64 | 6.72 | +0.08 | +1.20% | 206,100 |
| Sep 1, 2026 | 6.72 | 6.72 | 6.61 | 6.64 | -0.09 | -1.34% | 301,600 |
| Aug 31, 2026 | 6.66 | 6.80 | 6.65 | 6.73 | +0.04 | +0.60% | 360,500 |
| Aug 28, 2026 | 6.70 | 6.74 | 6.65 | 6.69 | +0.03 | +0.45% | 227,400 |
| Aug 27, 2026 | 6.65 | 6.72 | 6.63 | 6.66 | +0.02 | +0.30% | 220,100 |
| Aug 26, 2026 | 6.74 | 6.77 | 6.63 | 6.64 | -0.08 | -1.19% | 197,800 |
| Aug 25, 2026 | 6.72 | 6.73 | 6.65 | 6.72 | -0.01 | -0.15% | 237,900 |
| Aug 24, 2026 | 6.71 | 6.75 | 6.65 | 6.73 | +0.02 | +0.30% | 198,700 |
| Aug 21, 2026 | 6.72 | 6.73 | 6.66 | 6.71 | 0.00 | 0.00% | 205,300 |
| Aug 20, 2026 | 6.65 | 6.71 | 6.53 | 6.71 | +0.03 | +0.45% | 326,900 |
| Aug 19, 2026 | 6.70 | 6.78 | 6.67 | 6.68 | +0.03 | +0.45% | 186,400 |
| Aug 18, 2026 | 6.78 | 6.78 | 6.63 | 6.65 | -0.10 | -1.48% | 144,300 |
| Aug 17, 2026 | 6.75 | 6.79 | 6.66 | 6.75 | -0.01 | -0.15% | 238,300 |
| Aug 14, 2026 | 6.73 | 6.79 | 6.69 | 6.76 | +0.04 | +0.60% | 203,600 |
65 days, newest first. Daily bars as drawn on the MITT chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.