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

5.6800
+0.0100 (0.18%)
NYSE · Last Trade: Nov 4th, 10:51 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
11/03/20265.805.825.645.67254,5075.67
11/02/20265.635.835.625.77321,4415.77
10/30/20265.735.775.585.60391,9415.60
10/29/20265.705.735.655.70297,0815.70
10/28/20265.565.635.505.62309,3025.62
10/27/20265.525.575.445.54331,2045.54
10/26/20265.445.575.445.49195,4395.49
10/23/20265.405.485.385.44256,8875.44
10/22/20265.345.505.325.46281,9645.46
10/21/20265.375.385.295.33327,5805.33
10/20/20265.235.435.235.32249,7715.32
10/19/20265.355.355.205.23361,1425.23
10/16/20265.555.605.355.36358,4535.36
10/15/20265.375.595.365.54464,1045.54
10/14/20265.405.445.275.31448,8715.31
10/13/20265.585.635.395.48523,0615.48
10/12/20265.615.665.555.57380,4485.57
10/09/20265.685.685.595.63326,1215.63
10/08/20265.565.715.505.69624,2915.69
10/07/20265.635.635.505.59470,1565.59
10/06/20265.665.745.615.67432,4365.67
10/05/20265.735.755.635.63434,8405.63
10/02/20265.795.845.675.76371,8465.76
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