NYSE - Delayed Quote
USD
TPG Mortgage Investment Trust, Inc. (MITT-PA)
18.34
-0.36
(-1.92%)
At close: October 30 at 2:23:38 PM EDT
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
Oct 30, 2026
18.49
18.50
18.34
18.34
18.34
2,282
Oct 29, 2026
18.70
18.70
18.70
18.70
18.70
166
Oct 28, 2026
18.55
18.69
18.47
18.69
18.69
4,289
Oct 27, 2026
18.62
18.62
18.50
18.57
18.57
553
Oct 26, 2026
18.50
18.67
18.50
18.67
18.67
727
Oct 23, 2026
18.11
18.11
18.11
18.11
18.11
536
Oct 22, 2026
18.10
18.10
18.10
18.10
18.10
607
Oct 21, 2026
18.00
18.00
18.00
18.00
18.00
-
Oct 20, 2026
17.65
18.50
17.65
18.00
18.00
5,026
Oct 19, 2026
17.85
17.85
17.64
17.64
17.64
1,479
Oct 16, 2026
18.21
18.43
17.88
17.89
17.89
5,020
Oct 15, 2026
18.96
18.96
17.67
17.85
17.85
5,202
Oct 14, 2026
17.79
17.79
17.23
17.35
17.35
12,467
Oct 13, 2026
19.15
19.15
17.37
18.08
18.08
17,142
Oct 12, 2026
18.85
19.42
18.52
19.17
19.17
3,672
Oct 9, 2026
19.53
19.83
19.01
19.01
19.01
4,169
Oct 8, 2026
19.29
19.29
18.77
19.20
19.20
13,935
Oct 7, 2026
19.42
19.42
19.25
19.33
19.33
8,200
Oct 6, 2026
19.48
19.51
19.34
19.50
19.50
10,610
Oct 5, 2026
19.56
19.60
19.32
19.32
19.32
4,177
Oct 2, 2026
19.44
19.60
19.35
19.39
19.39
12,301
Oct 1, 2026
19.84
19.84
19.61
19.61
19.61
1,873
Sep 30, 2026
19.93
20.75
19.38
19.68
19.68
11,849
Sep 29, 2026
20.50
20.50
19.28
19.28
19.28
8,458
Sep 28, 2026
20.14
20.22
20.14
20.22
20.22
714
Sep 25, 2026
19.31
21.24
19.19
20.89
20.89
10,264
Sep 24, 2026
20.96
20.96
20.78
20.78
20.78
3,184
Sep 23, 2026
21.13
21.13
21.13
21.13
21.13
476
Sep 22, 2026
21.22
21.22
21.09
21.09
21.09
1,207
Sep 21, 2026
21.67
21.67
21.31
21.31
21.31
2,673
Sep 18, 2026
21.51
21.59
21.00
21.00
21.00
1,557
Sep 17, 2026
21.56
22.40
21.56
21.70
21.70
5,614
Sep 16, 2026
21.43
21.92
21.36
21.36
21.36
10,757
Sep 15, 2026
21.43
21.47
21.43
21.43
21.43
3,705
Sep 14, 2026
21.43
22.19
21.43
21.54
21.54
2,149
Sep 11, 2026
21.47
21.72
21.43
21.58
21.58
3,217
Sep 10, 2026
21.61
21.68
21.61
21.68
21.68
1,710
Sep 9, 2026
21.62
21.91
21.62
21.89
21.89
1,940
Sep 8, 2026
21.71
21.75
21.47
21.62
21.62
3,187
Sep 4, 2026
21.70
21.70
21.70
21.70
21.70
707
Sep 3, 2026
22.01
22.17
21.88
21.88
21.88
1,735
Sep 2, 2026
22.27
22.59
22.14
22.22
22.22
3,753
Sep 1, 2026
22.25
22.56
22.25
22.39
22.39
6,051
Aug 31, 2026
0.51563
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 31, 2026
22.25
22.40
22.25
22.33
22.33
3,393
Aug 28, 2026
22.47
22.75
22.47
22.75
22.23
3,023
Aug 27, 2026
22.25
22.37
22.24
22.37
21.86
2,168
Aug 26, 2026
22.50
22.50
22.40
22.40
21.89
1,208
Aug 25, 2026
22.25
22.28
22.25
22.28
21.77
2,485
Aug 24, 2026
22.87
22.98
22.44
22.44
21.93
1,481
Aug 21, 2026
22.44
22.44
22.25
22.30
21.79
4,945
Aug 20, 2026
22.19
22.46
22.19
22.25
21.75
3,940
Aug 19, 2026
22.11
22.30
22.10
22.22
21.72
5,363
Aug 18, 2026
21.97
22.03
21.92
22.03
21.53
3,530
Aug 17, 2026
21.83
21.95
21.83
21.83
21.34
2,711
Aug 14, 2026
21.91
22.14
21.81
21.88
21.38
10,204
Aug 13, 2026
22.01
22.01
21.81
21.90
21.40
3,114
Aug 12, 2026
21.81
21.81
21.81
21.81
21.32
-
Aug 11, 2026
21.90
21.95
21.81
21.81
21.32
2,703
Aug 10, 2026
21.51
21.90
21.47
21.75
21.26
3,089
Aug 7, 2026
21.73
22.06
21.41
21.41
20.92
5,309
Aug 6, 2026
21.60
21.75
21.60
21.75
21.26
4,259
Aug 5, 2026
21.56
21.65
21.44
21.46
20.97
1,565
Aug 4, 2026
21.65
21.70
21.65
21.70
21.21
600
Aug 3, 2026
21.55
21.71
21.54
21.58
21.09
3,761
Jul 31, 2026
21.68
21.68
21.68
21.68
21.19
-
Jul 30, 2026
21.77
21.80
21.57
21.68
21.19
1,863
Jul 29, 2026
21.87
21.97
21.54
21.67
21.18
12,832
Jul 28, 2026
21.91
21.95
21.76
21.88
21.38
6,599
Jul 27, 2026
21.93
22.14
21.72
21.77
21.28
9,476
Jul 24, 2026
22.14
22.14
21.72
21.72
21.23
4,413
Jul 23, 2026
21.90
22.12
21.78
21.80
21.31
7,988
Jul 22, 2026
21.78
22.15
21.62
21.91
21.41
19,758
Jul 21, 2026
22.12
22.12
21.84
21.86
21.36
1,302
Jul 20, 2026
21.75
21.90
21.49
21.75
21.26
14,555
Jul 17, 2026
21.87
21.87
21.57
21.57
21.08
1,186
Jul 16, 2026
21.86
21.86
21.46
21.46
20.97
819
Jul 15, 2026
21.70
21.72
21.54
21.61
21.12
3,400
Jul 14, 2026
21.67
21.84
21.48
21.48
20.99
5,263
Jul 13, 2026
21.60
22.18
21.60
21.80
21.31
1,779
Jul 10, 2026
21.60
21.60
21.55
21.55
21.06
2,955
Jul 9, 2026
21.65
21.65
21.60
21.60
21.11
964
Jul 8, 2026
21.70
21.80
21.35
21.50
21.01
14,607
Jul 7, 2026
22.22
22.28
21.77
21.87
21.37
9,881
Jul 6, 2026
22.03
22.22
22.02
22.22
21.71
1,144
Jul 2, 2026
22.11
22.43
22.00
22.00
21.50
1,453
Jul 1, 2026
22.56
22.56
21.98
22.01
21.51
2,211
Jun 30, 2026
22.07
22.07
22.07
22.07
21.57
-
Jun 29, 2026
21.85
22.40
21.85
22.07
21.57
929
Jun 26, 2026
21.90
22.32
21.70
22.32
21.81
1,417
Jun 25, 2026
22.89
23.08
22.01
22.01
21.51
11,066
Jun 24, 2026
22.00
23.25
22.00
22.10
21.60
4,936
Jun 23, 2026
22.30
22.30
21.82
21.82
21.33
469
Jun 22, 2026
21.81
22.63
21.81
22.24
21.74
2,464
Jun 18, 2026
22.71
22.71
22.71
22.71
22.20
1,899
Jun 17, 2026
22.39
22.61
22.10
22.10
21.60
4,479
Jun 16, 2026
22.03
22.03
22.00
22.00
21.50
1,724
Jun 15, 2026
21.91
21.91
21.78
21.85
21.36
2,253
Jun 12, 2026
21.91
21.91
21.91
21.91
21.41
620
Jun 11, 2026
21.90
21.90
21.80
21.80
21.31
2,529
Jun 10, 2026
22.20
22.23
22.19
22.23
21.73
1,164
Jun 9, 2026
22.00
22.00
22.00
22.00
21.50
244
Jun 8, 2026
21.84
21.84
21.84
21.84
21.34
-
Jun 5, 2026
21.95
22.06
21.78
21.84
21.34
3,005
Jun 4, 2026
22.16
22.16
22.16
22.16
21.66
204
Jun 3, 2026
22.30
22.75
22.16
22.16
21.66
911
Jun 2, 2026
22.70
22.90
22.35
22.35
21.84
3,459
Jun 1, 2026
22.57
22.61
22.48
22.48
21.97
3,669
May 29, 2026
0.51563
Dividend
Dividends on any given ex-date include regular and any special dividends
May 29, 2026
22.98
22.98
22.58
22.58
22.07
7,698
May 28, 2026
23.35
23.38
23.26
23.30
22.27
3,035
May 27, 2026
23.30
23.35
23.25
23.28
22.25
3,345
May 26, 2026
23.27
23.35
23.20
23.26
22.23
1,187
May 22, 2026
23.65
23.65
23.26
23.29
22.26
1,771
May 21, 2026
23.10
23.50
23.10
23.30
22.27
5,556
May 20, 2026
22.96
23.15
22.90
23.01
21.99
1,384
May 19, 2026
22.90
22.90
22.90
22.90
21.89
243
May 18, 2026
22.91
22.99
22.71
22.90
21.89
5,175
May 15, 2026
23.04
23.10
23.04
23.10
22.08
781
May 14, 2026
23.05
23.25
23.02
23.02
22.00
2,466
May 13, 2026
22.98
23.02
22.98
23.02
22.00
397
May 12, 2026
22.78
22.95
22.78
22.95
21.94
2,072
May 11, 2026
23.05
23.19
22.94
22.94
21.92
1,688
May 8, 2026
23.25
23.25
23.11
23.11
22.08
2,649
May 7, 2026
22.90
23.11
22.80
23.00
21.99
3,720
May 6, 2026
23.06
23.26
22.87
23.04
22.02
1,779
May 5, 2026
23.06
23.06
23.06
23.06
22.04
-
May 4, 2026
23.15
23.19
23.05
23.06
22.04
3,522
May 1, 2026
23.26
23.26
23.05
23.06
22.04
2,396
Apr 30, 2026
23.00
23.00
22.65
22.84
21.83
1,894
Apr 29, 2026
22.90
22.90
22.90
22.90
21.88
342
Apr 28, 2026
23.26
23.26
23.09
23.09
22.06
810
Apr 27, 2026
23.00
23.00
22.96
23.00
21.99
2,413
Apr 24, 2026
22.72
22.72
22.51
22.57
21.57
745
Apr 23, 2026
22.35
22.35
22.35
22.35
21.36
-
Apr 22, 2026
22.35
22.35
22.35
22.35
21.36
-
Apr 21, 2026
22.47
23.00
22.35
22.35
21.36
1,217
Apr 20, 2026
22.35
22.45
22.35
22.45
21.46
1,405
Apr 17, 2026
22.63
22.66
22.28
22.40
21.41
3,324
Apr 16, 2026
22.30
22.30
22.20
22.22
21.23
1,750
Apr 15, 2026
22.24
22.24
22.24
22.24
21.25
-
Apr 14, 2026
21.91
22.24
21.89
22.24
21.25
2,993
Apr 13, 2026
21.86
22.00
21.64
21.99
21.02
3,305
Apr 10, 2026
21.35
21.99
21.35
21.82
20.85
4,770
Apr 9, 2026
21.50
21.50
21.35
21.35
20.40
1,952
Apr 8, 2026
20.93
22.29
20.93
21.33
20.38
-
Apr 7, 2026
20.65
20.92
20.65
20.92
19.99
1,204
Apr 6, 2026
21.17
21.73
20.15
20.76
19.84
12,902
Apr 2, 2026
21.23
21.94
20.90
21.15
20.21
3,420
Apr 1, 2026
21.74
22.23
21.50
21.50
20.55
2,017
Mar 31, 2026
21.02
21.70
20.94
21.10
20.17
2,198
Mar 30, 2026
21.38
21.38
20.81
21.00
20.07
1,197
Mar 27, 2026
20.40
21.45
20.30
21.45
20.50
2,058
Mar 26, 2026
20.50
20.67
20.10
20.67
19.75
8,157
Mar 25, 2026
20.40
20.69
20.35
20.67
19.75
5,628
Mar 24, 2026
21.44
21.75
20.40
20.46
19.56
7,132
Mar 23, 2026
21.55
21.92
21.37
21.71
20.75
8,681
Mar 20, 2026
22.31
22.31
21.48
21.49
20.54
4,428
Mar 19, 2026
22.61
22.89
22.48
22.48
21.48
4,385
Mar 18, 2026
23.05
23.05
22.95
22.95
21.93
731
Mar 17, 2026
22.90
23.19
22.90
23.19
22.16
4,344
Mar 16, 2026
22.83
22.83
22.79
22.82
21.81
1,295
Mar 13, 2026
22.59
22.59
22.59
22.59
21.59
137
Mar 12, 2026
23.29
23.29
23.29
23.29
22.26
635
Mar 11, 2026
22.96
22.96
22.58
22.58
21.58
2,439
Mar 10, 2026
22.90
22.90
22.90
22.90
21.89
-
Mar 9, 2026
22.92
22.92
22.90
22.90
21.89
10
Mar 6, 2026
22.94
22.94
22.94
22.94
21.92
10
Mar 5, 2026
23.04
23.04
23.04
23.04
22.02
10
Mar 4, 2026
23.30
23.30
23.30
23.30
22.27
10
Mar 3, 2026
23.15
23.15
23.00
23.00
21.98
10
Mar 2, 2026
23.00
23.30
23.00
23.12
22.09
10
Feb 27, 2026
0.51563
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 27, 2026
22.75
23.23
22.75
23.19
22.16
10
Feb 26, 2026
23.10
23.52
23.10
23.52
21.99
2,894
Feb 25, 2026
23.40
23.50
23.27
23.38
21.85
10
Feb 24, 2026
23.46
23.55
23.40
23.41
21.88
10
Feb 23, 2026
23.60
23.69
23.60
23.63
22.08
10
Feb 20, 2026
23.40
23.50
23.40
23.50
21.97
1,796
Feb 19, 2026
23.44
23.46
23.42
23.46
21.93
2,122
Feb 18, 2026
23.30
23.45
23.28
23.39
21.86
4,037
Feb 17, 2026
23.39
23.39
23.33
23.33
21.81
1,589
Feb 13, 2026
23.38
23.38
23.23
23.23
21.71
1,506
Feb 12, 2026
23.36
23.38
23.04
23.23
21.71
2,092
Feb 11, 2026
23.08
23.30
23.03
23.10
21.59
2,067
Feb 10, 2026
23.14
23.19
22.99
23.04
21.54
3,114
Feb 9, 2026
22.85
23.05
22.85
22.95
21.45
5,828
Feb 6, 2026
23.00
23.14
23.00
23.09
21.59
1,094
Feb 5, 2026
23.00
23.14
22.94
23.14
21.63
2,425
Feb 4, 2026
22.94
22.94
22.94
22.94
21.45
681
Feb 3, 2026
23.15
23.15
23.15
23.15
21.64
-
Feb 2, 2026
23.15
23.15
23.15
23.15
21.64
-
Jan 30, 2026
23.15
23.15
23.15
23.15
21.64
-
Jan 29, 2026
23.15
23.15
23.15
23.15
21.64
114
Jan 28, 2026
22.99
23.39
22.75
22.75
21.27
2,621
Jan 27, 2026
23.28
23.38
23.01
23.04
21.54
1,744
Jan 26, 2026
23.03
23.06
23.03
23.06
21.56
362
Jan 23, 2026
23.00
23.07
23.00
23.07
21.56
909
Jan 22, 2026
23.00
23.00
23.00
23.00
21.50
365
Jan 21, 2026
23.32
23.32
23.11
23.20
21.69
9,791
Jan 20, 2026
23.31
23.37
23.15
23.33
21.81
5,522
Jan 16, 2026
23.25
23.25
23.25
23.25
21.73
-
Jan 15, 2026
23.16
23.25
23.10
23.25
21.73
4,881
Jan 14, 2026
23.10
23.39
23.10
23.28
21.76
5,257
Jan 13, 2026
23.10
23.31
23.10
23.31
21.78
806
Jan 12, 2026
23.25
23.25
23.10
23.25
21.73
1,966
Jan 9, 2026
23.08
23.25
23.08
23.25
21.73
1,148
Jan 8, 2026
23.19
23.19
23.08
23.08
21.57
918
Jan 7, 2026
23.20
23.20
23.20
23.20
21.68
486
Jan 6, 2026
23.30
23.30
23.03
23.11
21.60
4,793
Jan 5, 2026
23.01
23.04
23.00
23.00
21.50
1,354
Jan 2, 2026
23.01
23.01
22.65
22.85
21.36
4,936
Dec 31, 2025
23.09
23.09
23.09
23.09
21.59
382
Dec 30, 2025
22.62
22.98
22.62
22.98
21.48
381
Dec 29, 2025
22.77
22.77
22.77
22.77
21.28
929
Dec 26, 2025
22.67
23.03
22.67
22.99
21.49
2,310
Dec 24, 2025
22.85
23.00
22.58
22.60
21.13
3,229
Dec 23, 2025
22.99
22.99
22.70
22.70
21.22
315
Dec 22, 2025
23.16
23.24
23.00
23.19
21.68
10,037
Dec 19, 2025
22.89
22.95
22.32
22.90
21.41
8,999
Dec 18, 2025
22.61
22.75
22.61
22.75
21.26
2,629
Dec 17, 2025
22.88
23.07
22.27
22.60
21.13
21,432
Dec 16, 2025
22.58
22.90
22.07
22.60
21.12
4,545
Dec 15, 2025
22.68
22.90
22.68
22.90
21.41
641
Dec 12, 2025
22.55
22.92
22.55
22.92
21.42
8,141
Dec 11, 2025
22.31
22.57
22.31
22.56
21.09
1,199
Dec 10, 2025
22.86
22.86
22.59
22.59
21.12
1,587
Dec 9, 2025
22.63
22.63
22.63
22.63
21.15
833
Dec 8, 2025
22.28
22.50
22.26
22.34
20.88
2,530
Dec 5, 2025
22.86
22.86
22.27
22.28
20.83
6,688
Dec 4, 2025
22.50
22.63
22.20
22.56
21.09
4,191
Dec 3, 2025
22.36
22.67
22.35
22.64
21.16
2,095
Dec 2, 2025
22.11
22.12
22.09
22.12
20.68
655
Dec 1, 2025
22.06
22.09
22.03
22.09
20.65
2,011
Nov 28, 2025
0.51563
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 28, 2025
22.17
22.17
22.17
22.17
20.72
230
Nov 26, 2025
22.57
22.73
22.40
22.69
20.73
2,758
Nov 25, 2025
22.75
22.78
22.62
22.67
20.71
2,096
Nov 24, 2025
22.49
22.79
22.49
22.79
20.82
4,510
Nov 21, 2025
22.42
22.45
22.31
22.36
20.43
3,358
Nov 20, 2025
22.42
22.45
22.35
22.45
20.51
2,936
Nov 19, 2025
22.31
22.31
22.31
22.31
20.38
131
Nov 18, 2025
22.52
22.52
22.52
22.52
20.57
321
Nov 17, 2025
22.50
22.52
22.03
22.52
20.57
2,344
Nov 14, 2025
22.28
22.29
22.28
22.29
20.36
424
Nov 13, 2025
22.26
22.26
22.00
22.13
20.21
7,816
Nov 12, 2025
22.26
22.31
22.26
22.31
20.38
2,051
Nov 11, 2025
22.00
22.11
22.00
22.11
20.20
636
Nov 10, 2025
22.05
22.15
22.00
22.00
20.10
476
Nov 7, 2025
22.30
22.30
21.97
21.98
20.08
4,865
Nov 6, 2025
21.95
22.15
21.70
22.15
20.23
5,730
Nov 5, 2025
22.07
22.11
22.07
22.11
20.20
1,434
Nov 4, 2025
22.03
22.27
22.02
22.02
20.11
2,091
Nov 3, 2025
22.27
22.27
22.27
22.27
20.34
147
Oct 31, 2025
22.27
22.27
22.27
22.27
20.34
970
