2m 2m 2m 2m 2m 2m 2m
TPG Mortgage Inv (MITT)
NYSE
$6.76+$0.20 (+2.97%)
Price as of Sep 11, 2026 7:30 PM EDT- $208.6MMarket Cap
- -3.91%1-Year Change
- REIT - MortgageIndustry
TPG Mortgage Inv (MITT)
$6.76+$0.20 (+2.97%)
- 1 Month-2.53%Low Price$6.56High Price$6.80
- 3 Months-12.76%Low Price$6.32High Price$7.85
- 1 Year-3.91%Low Price$6.32High Price$8.65
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
09/11/2026 | 6.62 | 6.83 | 6.53 | 6.56 | -0.61% | 360,465 |
09/10/2026 | 6.65 | 6.68 | 6.53 | 6.60 | -1.20% | 382,149 |
09/09/2026 | 6.78 | 6.82 | 6.67 | 6.68 | -1.47% | 283,449 |
09/08/2026 | 6.79 | 6.85 | 6.77 | 6.78 | -0.29% | 244,913 |
09/04/2026 | 6.77 | 6.82 | 6.76 | 6.80 | +0.44% | 157,093 |
09/03/2026 | 6.75 | 6.79 | 6.66 | 6.77 | +0.74% | 243,092 |
09/02/2026 | 6.66 | 6.74 | 6.64 | 6.72 | +1.20% | 206,090 |
09/01/2026 | 6.72 | 6.72 | 6.61 | 6.64 | -1.34% | 301,755 |
08/31/2026 | 6.66 | 6.80 | 6.65 | 6.73 | +0.60% | 360,572 |
08/28/2026 | 6.70 | 6.74 | 6.65 | 6.69 | +0.45% | 227,390 |
08/27/2026 | 6.65 | 6.72 | 6.63 | 6.66 | +0.30% | 220,148 |
08/26/2026 | 6.74 | 6.77 | 6.63 | 6.64 | -1.19% | 197,904 |
08/25/2026 | 6.72 | 6.73 | 6.65 | 6.72 | -0.15% | 237,916 |
08/24/2026 | 6.71 | 6.75 | 6.65 | 6.73 | +0.30% | 198,655 |
08/21/2026 | 6.72 | 6.73 | 6.66 | 6.71 | 0.00% | 205,305 |
08/20/2026 | 6.65 | 6.71 | 6.53 | 6.71 | +0.45% | 326,954 |
08/19/2026 | 6.70 | 6.78 | 6.67 | 6.68 | +0.45% | 186,496 |
08/18/2026 | 6.78 | 6.78 | 6.63 | 6.65 | -1.48% | 144,364 |
08/17/2026 | 6.75 | 6.79 | 6.66 | 6.75 | -0.15% | 238,292 |
08/14/2026 | 6.73 | 6.79 | 6.69 | 6.76 | +0.60% | 203,601 |
08/13/2026 | 6.79 | 6.81 | 6.69 | 6.72 | +0.30% | 298,203 |
08/12/2026 | 6.70 | 6.77 | 6.61 | 6.70 | -0.45% | 471,739 |
08/11/2026 | 6.34 | 6.82 | 6.33 | 6.73 | +6.49% | 594,669 |
08/10/2026 | 6.54 | 6.54 | 5.93 | 6.32 | -10.86% | 1,292,957 |
08/10/2026 |
$0.24 Earnings | |||||
08/07/2026 | 7.00 | 7.13 | 6.99 | 7.09 | +1.58% | 409,520 |
08/06/2026 | 7.01 | 7.06 | 6.94 | 6.98 | -0.71% | 160,244 |
08/05/2026 | 7.11 | 7.11 | 6.99 | 7.03 | -1.54% | 141,259 |
08/04/2026 | 7.12 | 7.22 | 7.10 | 7.14 | +0.14% | 249,711 |
08/03/2026 | 7.01 | 7.23 | 7.01 | 7.13 | +2.30% | 160,857 |
07/31/2026 | 7.17 | 7.23 | 6.91 | 6.97 | -1.69% | 322,739 |
07/30/2026 | 7.16 | 7.26 | 7.06 | 7.09 | -0.98% | 168,441 |
07/29/2026 | 7.28 | 7.28 | 7.15 | 7.16 | -1.10% | 112,833 |
07/28/2026 | 7.32 | 7.32 | 7.21 | 7.24 | -1.09% | 167,688 |
07/27/2026 | 7.26 | 7.37 | 7.25 | 7.32 | +1.24% | 114,535 |
07/24/2026 | 7.29 | 7.34 | 7.22 | 7.23 | -0.41% | 167,007 |
07/23/2026 | 7.30 | 7.35 | 7.22 | 7.26 | -1.89% | 145,722 |
07/22/2026 | 7.40 | 7.42 | 7.28 | 7.40 | -0.27% | 148,558 |
07/21/2026 | 7.50 | 7.54 | 7.41 | 7.42 | -1.07% | 124,836 |
07/20/2026 | 7.66 | 7.68 | 7.45 | 7.50 | -1.83% | 192,142 |
07/17/2026 | 7.74 | 7.79 | 7.59 | 7.64 | -2.18% | 138,752 |
07/16/2026 | 7.66 | 7.81 | 7.66 | 7.81 | +1.30% | 116,400 |
07/15/2026 | 7.73 | 7.82 | 7.67 | 7.71 | 0.00% | 142,231 |
07/14/2026 | 7.70 | 7.77 | 7.67 | 7.71 | +1.05% | 117,749 |
07/13/2026 | 7.75 | 7.75 | 7.60 | 7.63 | -1.17% | 113,726 |
07/10/2026 | 7.76 | 7.78 | 7.69 | 7.72 | -0.64% | 75,670 |
07/09/2026 | 7.64 | 7.77 | 7.61 | 7.77 | +2.10% | 91,897 |
07/08/2026 | 7.68 | 7.82 | 7.61 | 7.61 | -1.30% | 103,103 |
07/07/2026 | 7.75 | 7.79 | 7.69 | 7.71 | -0.52% | 105,456 |
07/06/2026 | 7.70 | 7.78 | 7.69 | 7.75 | +0.91% | 168,348 |
07/02/2026 | 7.82 | 7.85 | 7.62 | 7.68 | -2.17% | 154,717 |
07/01/2026 | 7.90 | 7.98 | 7.83 | 7.85 | -0.88% | 148,390 |
06/30/2026 | 7.83 | 7.94 | 7.75 | 7.92 | +1.28% | 177,826 |
06/30/2026 |
$0.24 Dividend | |||||
06/29/2026 | 7.83 | 7.84 | 7.66 | 7.82 | -0.37% | 264,911 |
06/26/2026 | 7.76 | 7.91 | 7.76 | 7.85 | +0.25% | 625,430 |
06/25/2026 | 7.92 | 7.93 | 7.78 | 7.83 | -0.12% | 121,459 |
06/24/2026 | 7.77 | 7.93 | 7.75 | 7.84 | +0.87% | 204,672 |
06/23/2026 | 7.56 | 7.80 | 7.55 | 7.77 | +2.43% | 142,891 |
06/22/2026 | 7.88 | 7.91 | 7.59 | 7.59 | -1.51% | 285,010 |
06/18/2026 | 7.73 | 7.79 | 7.63 | 7.70 | +0.76% | 295,824 |
06/17/2026 | 7.81 | 8.08 | 7.58 | 7.65 | -0.76% | 350,172 |
06/16/2026 | 7.65 | 7.70 | 7.58 | 7.70 | +1.53% | 199,254 |
06/15/2026 | 7.65 | 7.74 | 7.59 | 7.59 | +0.13% | 225,336 |
06/12/2026 | 7.54 | 7.63 | 7.53 | 7.58 | +0.77% | 95,530 |
06/11/2026 | 7.53 | 7.57 | 7.43 | 7.52 | +0.13% | 171,560 |
06/10/2026 | 7.58 | 7.65 | 7.50 | 7.51 | -1.15% | 156,391 |
06/09/2026 | 7.38 | 7.64 | 7.38 | 7.60 | +3.43% | 131,536 |
06/08/2026 | 7.49 | 7.57 | 7.33 | 7.34 | -1.43% | 107,001 |
06/05/2026 | 7.46 | 7.51 | 7.41 | 7.45 | -0.26% | 139,034 |
06/04/2026 | 7.41 | 7.51 | 7.41 | 7.47 | +1.72% | 129,231 |
06/03/2026 | 7.55 | 7.58 | 7.31 | 7.34 | -3.44% | 186,395 |
06/02/2026 | 7.44 | 7.64 | 7.43 | 7.61 | +1.82% | 252,278 |
06/01/2026 | 7.47 | 7.53 | 7.40 | 7.47 | -0.26% | 257,049 |
05/29/2026 | 7.55 | 7.62 | 7.49 | 7.49 | -0.90% | 172,940 |
05/28/2026 | 7.58 | 7.63 | 7.53 | 7.56 | -0.64% | 78,606 |
05/27/2026 | 7.52 | 7.63 | 7.51 | 7.61 | +1.03% | 141,678 |
05/26/2026 | 7.48 | 7.54 | 7.42 | 7.53 | +1.70% | 164,919 |
05/22/2026 | 7.44 | 7.45 | 7.34 | 7.40 | 0.00% | 150,955 |
05/21/2026 | 7.30 | 7.42 | 7.26 | 7.40 | +0.93% | 111,439 |
05/20/2026 | 7.23 | 7.35 | 7.18 | 7.33 | +1.61% | 172,554 |
05/19/2026 | 7.19 | 7.22 | 7.12 | 7.22 | -0.27% | 204,762 |
05/18/2026 | 7.27 | 7.33 | 7.16 | 7.24 | -0.27% | 218,177 |
05/15/2026 | 7.44 | 7.44 | 7.24 | 7.26 | -3.11% | 144,087 |
05/14/2026 | 7.51 | 7.60 | 7.47 | 7.49 | +0.13% | 104,629 |
05/13/2026 | 7.49 | 7.51 | 7.42 | 7.48 | -0.90% | 166,490 |
05/12/2026 | 7.51 | 7.58 | 7.42 | 7.55 | +0.52% | 174,355 |
05/11/2026 | 7.76 | 7.76 | 7.50 | 7.51 | -3.13% | 165,333 |
05/08/2026 | 7.63 | 7.76 | 7.62 | 7.75 | +1.65% | 129,357 |
05/07/2026 | 7.66 | 7.66 | 7.50 | 7.63 | -0.38% | 219,220 |
05/06/2026 | 7.76 | 7.76 | 7.65 | 7.66 | -0.38% | 185,424 |
05/05/2026 | 7.57 | 7.69 | 7.57 | 7.68 | +1.67% | 179,540 |
05/04/2026 | 7.53 | 7.67 | 7.49 | 7.56 | -0.38% | 236,978 |
05/01/2026 | 7.64 | 7.84 | 7.54 | 7.59 | -0.89% | 172,754 |
04/30/2026 | 7.50 | 7.83 | 7.50 | 7.66 | +2.60% | 383,791 |
04/29/2026 | 7.79 | 7.79 | 7.36 | 7.46 | -6.11% | 477,422 |
04/29/2026 |
$0.26 Earnings | |||||
04/28/2026 | 7.96 | 8.03 | 7.86 | 7.95 | +0.12% | 144,487 |
04/27/2026 | 7.82 | 7.99 | 7.82 | 7.94 | +0.86% | 240,346 |
04/24/2026 | 7.79 | 7.89 | 7.68 | 7.87 | +0.62% | 183,248 |