NYSE - Delayed Quote
USD
TPG Mortgage Investment Trust, Inc. (MITT-PC)
23.69
+0.14
(+0.59%)
At close: November 6 at 4:00:03 PM EST
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 6, 2026
23.54
24.11
23.54
23.69
23.69
10,997
Nov 5, 2026
24.60
24.70
23.42
23.55
23.55
5,670
Nov 4, 2026
24.08
24.45
24.08
24.11
24.11
9,767
Nov 3, 2026
23.96
24.13
23.64
23.94
23.94
10,822
Nov 2, 2026
24.25
24.25
23.91
23.93
23.93
14,592
Oct 30, 2026
24.27
24.27
24.00
24.16
24.16
3,571
Oct 29, 2026
24.15
24.27
24.11
24.27
24.27
2,299
Oct 28, 2026
24.27
24.27
24.15
24.25
24.25
5,467
Oct 27, 2026
24.30
24.44
24.20
24.25
24.25
6,250
Oct 26, 2026
24.38
24.50
24.35
24.35
24.35
3,745
Oct 23, 2026
24.26
24.59
24.26
24.33
24.33
1,861
Oct 22, 2026
24.27
24.53
24.12
24.20
24.20
7,423
Oct 21, 2026
24.30
24.40
24.27
24.27
24.27
2,702
Oct 20, 2026
24.14
24.48
24.14
24.28
24.28
6,773
Oct 19, 2026
24.05
24.17
23.97
23.98
23.98
16,907
Oct 16, 2026
24.05
24.58
23.98
23.98
23.98
18,490
Oct 15, 2026
23.56
24.27
23.56
24.04
24.04
12,106
Oct 14, 2026
23.90
23.90
23.34
23.40
23.40
15,703
Oct 13, 2026
24.78
24.85
23.90
24.00
24.00
27,442
Oct 12, 2026
25.05
25.05
24.69
24.76
24.76
7,046
Oct 9, 2026
24.77
25.05
24.75
24.90
24.90
14,888
Oct 8, 2026
24.66
24.90
24.55
24.77
24.77
25,142
Oct 7, 2026
24.95
25.01
24.76
24.79
24.79
17,105
Oct 6, 2026
25.10
25.21
24.99
25.00
25.00
15,221
Oct 5, 2026
25.01
25.20
25.00
25.05
25.05
14,863
Oct 2, 2026
24.99
25.10
24.83
25.00
25.00
6,942
Oct 1, 2026
24.83
24.90
24.71
24.74
24.74
13,868
Sep 30, 2026
24.67
24.97
24.66
24.83
24.83
10,215
Sep 29, 2026
24.94
24.94
24.60
24.83
24.83
4,927
Sep 28, 2026
24.75
24.97
24.66
24.78
24.78
10,601
Sep 25, 2026
25.03
25.10
24.51
24.82
24.82
15,652
Sep 24, 2026
24.99
25.13
24.91
24.97
24.97
5,478
Sep 23, 2026
25.03
25.25
25.03
25.04
25.04
8,557
Sep 22, 2026
25.14
25.32
25.01
25.03
25.03
12,990
Sep 21, 2026
25.25
25.25
24.99
25.08
25.08
7,599
Sep 18, 2026
24.96
25.19
24.96
25.11
25.11
9,212
Sep 17, 2026
25.10
25.56
24.96
24.96
24.96
14,709
Sep 16, 2026
24.93
25.04
24.88
24.98
24.98
3,800
Sep 15, 2026
25.00
25.00
24.81
24.82
24.82
4,664
Sep 14, 2026
25.00
25.03
24.80
24.80
24.80
7,927
Sep 11, 2026
25.02
25.03
24.96
24.96
24.96
4,849
Sep 10, 2026
24.98
25.00
24.88
24.95
24.95
9,599
Sep 9, 2026
24.97
25.05
24.93
25.00
25.00
15,033
Sep 8, 2026
24.85
25.00
24.85
24.93
24.93
6,261
Sep 4, 2026
24.98
25.00
24.82
24.86
24.86
8,466
Sep 3, 2026
24.99
25.00
24.91
24.96
24.96
9,811
Sep 2, 2026
25.00
25.06
24.88
24.97
24.97
10,055
Sep 1, 2026
25.03
25.03
24.88
24.92
24.92
12,346
Aug 31, 2026
0.664786
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 31, 2026
25.04
25.04
24.95
24.98
24.98
11,198
Aug 28, 2026
25.64
25.65
25.55
25.57
24.90
9,563
Aug 27, 2026
25.60
25.63
25.59
25.59
24.92
9,935
Aug 26, 2026
25.59
25.61
25.58
25.58
24.92
4,875
Aug 25, 2026
25.40
25.62
25.40
25.58
24.91
6,563
Aug 24, 2026
25.52
25.64
25.52
25.58
24.92
9,560
Aug 21, 2026
25.58
25.61
25.58
25.59
24.92
5,377
Aug 20, 2026
25.57
25.63
25.50
25.55
24.89
10,358
Aug 19, 2026
25.60
25.60
25.57
25.58
24.91
13,199
Aug 18, 2026
25.51
25.59
25.51
25.59
24.92
10,127
Aug 17, 2026
25.55
25.55
25.42
25.42
24.76
7,651
Aug 14, 2026
25.43
25.60
25.42
25.45
24.79
20,661
Aug 13, 2026
25.37
25.44
25.35
25.35
24.69
6,352
Aug 12, 2026
25.35
25.42
25.31
25.37
24.71
18,583
Aug 11, 2026
25.34
25.35
25.25
25.30
24.64
8,943
Aug 10, 2026
25.30
25.33
25.14
25.23
24.57
13,402
Aug 7, 2026
25.20
25.31
25.20
25.30
24.64
6,736
Aug 6, 2026
25.16
25.19
25.07
25.18
24.53
4,975
Aug 5, 2026
25.13
25.19
25.04
25.19
24.54
3,978
Aug 4, 2026
25.13
25.17
25.02
25.11
24.46
7,286
Aug 3, 2026
25.01
25.15
25.01
25.11
24.46
7,344
Jul 31, 2026
24.99
25.13
24.93
25.10
24.45
7,179
Jul 30, 2026
24.97
25.02
24.66
24.93
24.29
12,002
Jul 29, 2026
25.16
25.16
24.95
24.95
24.30
15,547
Jul 28, 2026
25.11
25.16
24.95
25.06
24.40
20,639
Jul 27, 2026
25.14
25.14
24.98
25.01
24.36
7,921
Jul 24, 2026
25.07
25.13
24.97
24.98
24.33
5,583
Jul 23, 2026
24.95
25.00
24.91
24.97
24.32
6,364
Jul 22, 2026
25.08
25.08
24.90
24.93
24.28
14,585
Jul 21, 2026
25.12
25.13
25.02
25.02
24.37
12,924
Jul 20, 2026
25.10
25.11
25.05
25.06
24.41
8,221
Jul 17, 2026
25.04
25.17
25.04
25.12
24.47
4,776
Jul 16, 2026
25.24
25.24
25.17
25.17
24.52
1,378
Jul 15, 2026
25.23
25.24
25.06
25.12
24.47
15,127
Jul 14, 2026
25.19
25.19
25.14
25.14
24.48
1,682
Jul 13, 2026
25.20
25.20
25.01
25.11
24.46
13,305
Jul 10, 2026
25.11
25.20
25.11
25.18
24.53
5,383
Jul 9, 2026
25.17
25.19
25.11
25.14
24.48
5,034
Jul 8, 2026
25.13
25.13
24.91
25.07
24.42
6,109
Jul 7, 2026
25.10
25.17
25.04
25.09
24.44
10,085
Jul 6, 2026
25.00
25.36
25.00
25.23
24.57
14,274
Jul 2, 2026
24.99
25.01
24.96
25.01
24.36
11,195
Jul 1, 2026
25.00
25.00
24.95
24.99
24.34
6,308
Jun 30, 2026
25.05
25.06
24.92
25.01
24.36
9,209
Jun 29, 2026
24.95
25.05
24.95
25.04
24.39
10,686
Jun 26, 2026
24.97
25.04
24.97
25.01
24.36
4,424
Jun 25, 2026
24.88
24.98
24.88
24.98
24.33
3,837
Jun 24, 2026
24.90
24.95
24.90
24.95
24.30
3,660
Jun 23, 2026
24.94
24.94
24.88
24.88
24.23
947
Jun 22, 2026
24.99
25.00
24.82
24.94
24.29
7,004
Jun 18, 2026
24.95
25.00
24.94
24.99
24.34
6,434
Jun 17, 2026
25.04
25.04
24.95
24.95
24.30
13,160
Jun 16, 2026
24.88
25.09
24.88
25.04
24.39
4,384
Jun 15, 2026
24.81
24.97
24.73
24.93
24.28
7,598
Jun 12, 2026
24.71
24.98
24.70
24.89
24.24
4,046
Jun 11, 2026
24.67
24.85
24.55
24.72
24.08
11,884
Jun 10, 2026
24.83
24.89
24.66
24.69
24.05
11,702
Jun 9, 2026
24.83
24.85
24.70
24.85
24.20
10,166
Jun 8, 2026
24.89
24.91
24.85
24.85
24.20
8,959
Jun 5, 2026
24.88
24.92
24.81
24.88
24.23
4,578
Jun 4, 2026
24.80
24.97
24.80
24.96
24.31
9,250
Jun 3, 2026
24.97
24.98
24.75
24.75
24.11
7,443
Jun 2, 2026
24.90
24.99
24.86
24.90
24.25
6,848
Jun 1, 2026
24.90
24.95
24.83
24.95
24.30
11,382
May 29, 2026
0.665952
Dividend
Dividends on any given ex-date include regular and any special dividends
May 29, 2026
24.93
24.97
24.80
24.80
24.16
20,466
May 28, 2026
25.44
25.48
25.41
25.48
24.17
32,200
May 27, 2026
25.43
25.49
25.42
25.43
24.12
3,056
May 26, 2026
25.40
25.50
25.35
25.49
24.18
11,827
May 22, 2026
25.47
25.47
25.34
25.35
24.05
6,239
May 21, 2026
25.39
25.39
25.32
25.39
24.08
9,639
May 20, 2026
25.38
25.43
25.38
25.39
24.08
6,719
May 19, 2026
25.40
25.40
25.36
25.39
24.08
6,065
May 18, 2026
25.35
25.49
25.24
25.36
24.06
7,075
May 15, 2026
25.40
25.48
25.35
25.35
24.05
4,627
May 14, 2026
25.35
25.40
25.35
25.40
24.09
2,158
May 13, 2026
25.35
25.40
25.27
25.35
24.05
3,580
May 12, 2026
25.30
25.38
25.23
25.32
24.02
6,144
May 11, 2026
25.37
25.40
25.00
25.30
24.00
6,356
May 8, 2026
25.42
25.42
25.35
25.38
24.07
24,213
May 7, 2026
25.37
25.40
25.30
25.37
24.06
5,064
May 6, 2026
25.44
25.45
25.32
25.36
24.06
8,171
May 5, 2026
25.30
25.40
25.27
25.36
24.06
13,328
May 4, 2026
25.40
25.40
25.22
25.33
24.03
3,419
May 1, 2026
25.19
25.35
25.19
25.35
24.05
7,923
Apr 30, 2026
25.19
25.34
25.17
25.19
23.89
6,773
Apr 29, 2026
25.33
25.33
25.03
25.13
23.84
6,091
Apr 28, 2026
25.29
25.29
25.14
25.14
23.84
5,127
Apr 27, 2026
25.33
25.40
25.23
25.25
23.95
6,171
Apr 24, 2026
25.23
25.29
25.23
25.24
23.94
5,290
Apr 23, 2026
25.32
25.32
25.24
25.27
23.97
2,879
Apr 22, 2026
25.27
25.27
25.21
25.26
23.96
6,347
Apr 21, 2026
25.27
25.27
25.16
25.27
23.97
7,897
Apr 20, 2026
25.20
25.27
25.20
25.27
23.97
6,127
Apr 17, 2026
25.14
25.24
25.14
25.24
23.94
3,528
Apr 16, 2026
25.20
25.33
25.11
25.18
23.88
4,871
Apr 15, 2026
24.98
25.14
24.95
25.14
23.85
13,121
Apr 14, 2026
24.91
25.01
24.90
24.95
23.67
7,169
Apr 13, 2026
24.81
24.93
24.77
24.78
23.50
10,706
Apr 10, 2026
24.72
24.98
24.70
24.85
23.57
5,634
Apr 9, 2026
24.70
24.95
24.70
24.91
23.63
15,320
Apr 8, 2026
24.65
24.80
24.60
24.70
23.43
-
Apr 7, 2026
24.50
24.51
24.50
24.51
23.25
974
Apr 6, 2026
24.35
24.74
24.35
24.50
23.24
5,325
Apr 2, 2026
24.42
24.48
24.15
24.35
23.10
2,887
Apr 1, 2026
24.22
24.60
24.22
24.56
23.30
7,579
Mar 31, 2026
24.25
24.44
24.07
24.15
22.91
4,480
Mar 30, 2026
24.12
24.27
23.89
24.16
22.92
5,896
Mar 27, 2026
23.85
23.87
23.68
23.87
22.64
12,170
Mar 26, 2026
24.15
24.15
23.81
23.85
22.62
21,765
Mar 25, 2026
23.86
24.30
23.86
24.25
23.00
13,514
Mar 24, 2026
24.00
24.25
23.85
23.86
22.63
24,978
Mar 23, 2026
24.01
24.20
23.61
24.00
22.77
38,183
Mar 20, 2026
24.66
24.66
23.79
24.10
22.86
35,634
Mar 19, 2026
24.80
25.05
24.61
24.70
23.43
23,772
Mar 18, 2026
24.94
24.94
24.82
24.85
23.57
13,817
Mar 17, 2026
25.00
25.05
24.93
24.94
23.66
18,841
Mar 16, 2026
25.00
25.00
24.95
24.99
23.70
12,576
Mar 13, 2026
25.02
25.05
24.95
24.95
23.67
2,457
Mar 12, 2026
25.02
25.05
25.00
25.01
23.72
2,519
Mar 11, 2026
25.05
25.05
24.98
25.05
23.76
3,570
Mar 10, 2026
24.99
25.05
24.92
24.92
23.64
73
Mar 9, 2026
25.05
25.11
24.91
24.92
23.63
73
Mar 6, 2026
25.08
25.15
25.00
25.10
23.81
73
Mar 5, 2026
25.10
25.10
24.97
25.00
23.71
73
Mar 4, 2026
25.00
25.08
25.00
25.04
23.75
73
Mar 3, 2026
24.93
25.20
24.93
25.10
23.81
73
Mar 2, 2026
24.95
25.13
24.92
24.98
23.69
73
Feb 27, 2026
0.652391
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 27, 2026
25.12
25.27
25.02
25.08
23.79
73
Feb 26, 2026
25.68
25.70
25.65
25.65
23.71
8,689
Feb 25, 2026
25.62
25.68
25.62
25.68
23.74
73
Feb 24, 2026
25.62
25.64
25.60
25.64
23.70
73
Feb 23, 2026
25.62
25.63
25.60
25.62
23.68
73
Feb 20, 2026
25.60
25.64
25.56
25.62
23.68
7,583
Feb 19, 2026
25.59
25.61
25.57
25.60
23.67
4,630
Feb 18, 2026
25.55
25.59
25.55
25.57
23.64
7,507
Feb 17, 2026
25.46
25.59
25.46
25.55
23.62
11,425
Feb 13, 2026
25.44
25.53
25.42
25.52
23.59
4,180
Feb 12, 2026
25.50
25.50
25.42
25.42
23.50
11,420
Feb 11, 2026
25.47
25.50
25.47
25.50
23.57
5,050
Feb 10, 2026
25.50
25.50
25.46
25.49
23.56
6,257
Feb 9, 2026
25.50
25.50
25.41
25.45
23.53
4,830
Feb 6, 2026
25.48
25.49
25.48
25.49
23.56
2,458
Feb 5, 2026
25.49
25.49
25.49
25.49
23.56
551
Feb 4, 2026
25.47
25.50
25.47
25.50
23.57
5,805
Feb 3, 2026
25.50
25.50
25.41
25.45
23.53
4,847
Feb 2, 2026
25.50
25.50
25.45
25.48
23.55
2,278
Jan 30, 2026
25.50
25.51
25.41
25.41
23.49
12,719
Jan 29, 2026
25.50
25.51
25.50
25.50
23.57
3,516
Jan 28, 2026
25.45
25.51
25.45
25.50
23.57
4,257
Jan 27, 2026
25.48
25.48
25.41
25.44
23.52
5,318
Jan 26, 2026
25.46
25.50
25.35
25.40
23.48
8,140
Jan 23, 2026
25.50
25.58
25.50
25.50
23.57
4,612
Jan 22, 2026
25.35
25.50
25.35
25.50
23.57
5,765
Jan 21, 2026
25.43
25.45
25.34
25.38
23.46
4,037
Jan 20, 2026
25.44
25.44
25.34
25.34
23.42
893
Jan 16, 2026
25.31
25.44
25.31
25.40
23.48
1,183
Jan 15, 2026
25.26
25.37
25.26
25.37
23.45
1,368
Jan 14, 2026
25.35
25.35
25.27
25.27
23.36
3,318
Jan 13, 2026
25.43
25.43
25.27
25.37
23.45
3,872
Jan 12, 2026
25.25
25.36
25.22
25.36
23.44
2,871
Jan 9, 2026
25.35
25.39
25.25
25.25
23.34
10,435
Jan 8, 2026
25.34
25.38
25.30
25.34
23.42
9,461
Jan 7, 2026
25.25
25.38
25.25
25.34
23.42
5,574
Jan 6, 2026
25.18
25.39
25.18
25.31
23.40
9,893
Jan 5, 2026
25.18
25.28
25.15
25.26
23.35
1,783
Jan 2, 2026
25.25
25.27
25.13
25.27
23.36
3,895
Dec 31, 2025
25.19
25.22
25.11
25.22
23.31
5,414
Dec 30, 2025
25.23
25.23
25.07
25.19
23.29
1,028
Dec 29, 2025
25.03
25.20
25.03
25.12
23.22
2,779
Dec 26, 2025
25.15
25.20
25.12
25.12
23.22
9,150
Dec 24, 2025
25.21
25.21
25.16
25.19
23.29
3,127
Dec 23, 2025
25.24
25.24
25.19
25.20
23.30
2,026
Dec 22, 2025
25.24
25.24
25.15
25.19
23.29
4,155
Dec 19, 2025
25.22
25.22
25.18
25.19
23.29
3,633
Dec 18, 2025
25.13
25.27
25.13
25.19
23.29
13,351
Dec 17, 2025
25.00
25.19
25.00
25.09
23.19
6,439
Dec 16, 2025
24.93
24.99
24.93
24.98
23.09
6,916
Dec 15, 2025
24.97
24.97
24.92
24.95
23.06
7,791
Dec 12, 2025
25.00
25.00
24.92
25.00
23.11
1,547
Dec 11, 2025
25.01
25.11
24.91
25.01
23.12
8,032
Dec 10, 2025
24.95
24.96
24.92
24.92
23.04
2,368
Dec 9, 2025
25.03
25.09
24.95
24.97
23.08
5,882
Dec 8, 2025
25.00
25.07
25.00
25.00
23.11
5,666
Dec 5, 2025
25.09
25.09
24.97
25.00
23.11
5,387
Dec 4, 2025
24.99
25.00
24.90
24.95
23.06
8,786
Dec 3, 2025
25.05
25.09
24.94
24.94
23.05
17,708
Dec 2, 2025
25.12
25.20
24.97
25.05
23.16
6,149
Dec 1, 2025
25.03
25.06
24.97
25.04
23.15
4,130
Nov 28, 2025
0.680181
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 28, 2025
24.95
25.00
24.90
24.95
23.06
13,508
Nov 26, 2025
25.50
25.51
25.48
25.50
22.94
11,042
Nov 25, 2025
25.50
25.52
25.44
25.48
22.93
11,465
Nov 24, 2025
25.43
25.51
25.40
25.50
22.94
10,198
Nov 21, 2025
25.34
25.50
25.34
25.40
22.85
5,005
Nov 20, 2025
25.40
25.41
25.33
25.33
22.79
7,057
Nov 19, 2025
25.42
25.48
25.42
25.45
22.90
3,803
Nov 18, 2025
25.48
25.48
25.39
25.48
22.93
1,714
Nov 17, 2025
25.27
25.49
25.27
25.48
22.93
2,261
Nov 14, 2025
25.50
25.50
25.27
25.28
22.75
3,143
Nov 13, 2025
25.49
25.50
25.46
25.46
22.90
1,234
Nov 12, 2025
25.49
25.50
25.49
25.50
22.94
2,608
Nov 11, 2025
25.50
25.56
25.46
25.47
22.92
6,617
Nov 10, 2025
25.38
25.49
25.38
25.43
22.88
5,846
Nov 7, 2025
25.39
25.50
25.36
25.50
22.94
4,459
