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

7.8200
-0.0700 (-0.89%)
NYSE · Last Trade: May 3rd, 8:28 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
5/01/20267.878.087.777.82172,7557.82
4/30/20267.738.077.737.89383,7937.89
4/29/20268.038.037.597.69477,4237.69
4/28/20268.208.288.108.19144,3878.19
4/27/20268.068.248.068.18240,2218.18
4/24/20268.038.137.928.11183,2498.11
4/23/20268.038.067.968.06144,0818.06
4/22/20267.938.137.928.08170,3628.08
4/21/20267.988.017.807.92357,9857.92
4/20/20267.988.017.897.96225,9767.96
4/17/20267.908.097.828.03260,0328.03
4/16/20267.897.927.787.82152,0667.82
4/15/20267.897.937.857.90101,0477.90
4/14/20267.907.967.837.90194,0347.90
4/13/20267.667.937.617.92171,4777.92
4/10/20267.917.937.687.74200,7617.74
4/09/20267.737.977.707.95221,2847.95
4/08/20267.747.817.687.78200,8317.78
4/07/20267.487.567.467.55159,8687.55
4/06/20267.397.557.397.49235,3737.49
4/02/20267.207.467.147.46203,5747.46
4/01/20267.347.347.217.26188,5007.26
3/31/20267.307.317.097.31250,3437.31
3/30/20267.427.477.257.40290,4837.16
3/27/20267.457.477.247.30356,2767.06
3/26/20267.527.567.427.49195,7727.25
3/25/20267.597.697.487.58200,0307.33
3/24/20267.567.577.407.42265,1317.18
3/23/20267.577.737.497.61219,7367.36
3/20/20267.777.777.397.48616,5617.24
3/19/20267.687.797.567.70356,0897.45
3/18/20267.887.917.707.74339,0687.49
3/17/20267.798.027.687.93369,6457.67
3/16/20267.517.677.497.62281,8357.37
3/13/20267.507.607.427.44378,6387.20
3/12/20267.657.737.407.43535,6827.19
3/11/20267.857.887.527.78920,7367.53
3/10/20267.757.957.717.87281,3997.61
3/09/20267.837.867.527.77498,5037.52
3/06/20267.887.977.707.89224,3217.63
3/05/20267.968.067.928.00241,8207.74
3/04/20267.998.037.908.02193,9727.76
3/03/20268.038.137.807.97335,0377.71
3/02/20267.918.277.828.131,138,7797.87
2/27/20268.188.268.058.09165,6267.83
2/26/20268.028.297.968.27435,6538.00
2/25/20268.018.107.918.01331,6467.75
2/24/20267.978.027.838.01242,8247.75
2/23/20268.178.277.917.95308,8367.69
2/20/20268.368.368.108.24200,9107.97
2/19/20268.268.458.218.36158,4838.09
2/18/20268.548.678.248.391,018,6648.12
2/17/20268.638.698.288.53211,2118.25
2/13/20268.418.698.328.64310,5238.36
2/12/20268.488.548.368.41131,2378.14
2/11/20268.438.528.368.44178,6618.17
2/10/20268.378.488.338.42125,1408.15
2/09/20268.508.508.238.36205,4868.09
2/06/20268.568.578.358.48227,9618.20
2/05/20268.758.758.478.48140,4138.20
2/04/20268.648.718.588.6187,2068.33