2m 2m 2m 2m 2m 2m 2m
TPG Mortgage Inv (MITT)
NYSE
$7.65+$0.02 (+0.21%)
Price as of Jul 14, 2026 8:38 AM EDT- $242.7MMarket Cap
- 11.91%1-Year Change
- REIT - MortgageIndustry
TPG Mortgage Inv (MITT)
$7.65+$0.02 (+0.21%)
- 1 Month+0.69%Low Price$7.61High Price$8.09
- 3 Months-0.70%Low Price$7.44High Price$8.19
- 1 Year+11.91%Low Price$6.95High Price$9.21
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
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 |
04/23/2026 | 7.79 | 7.82 | 7.72 | 7.82 | -0.25% | 144,084 |
04/22/2026 | 7.69 | 7.89 | 7.68 | 7.84 | +2.02% | 170,371 |
04/21/2026 | 7.74 | 7.77 | 7.57 | 7.68 | -0.50% | 357,984 |
04/20/2026 | 7.74 | 7.77 | 7.66 | 7.72 | -0.87% | 225,975 |
04/17/2026 | 7.66 | 7.85 | 7.59 | 7.79 | +2.69% | 260,032 |
04/16/2026 | 7.66 | 7.68 | 7.55 | 7.59 | -1.01% | 152,065 |
04/15/2026 | 7.66 | 7.69 | 7.62 | 7.66 | 0.00% | 101,047 |
04/14/2026 | 7.66 | 7.72 | 7.60 | 7.66 | -0.25% | 194,044 |
04/13/2026 | 7.43 | 7.69 | 7.38 | 7.68 | +2.33% | 171,477 |
04/10/2026 | 7.67 | 7.70 | 7.45 | 7.51 | -2.64% | 200,761 |
04/09/2026 | 7.50 | 7.73 | 7.47 | 7.71 | +2.19% | 221,298 |
04/08/2026 | 7.51 | 7.58 | 7.45 | 7.55 | +3.05% | 200,831 |
04/07/2026 | 7.26 | 7.33 | 7.24 | 7.33 | +0.80% | 159,995 |
04/06/2026 | 7.17 | 7.33 | 7.17 | 7.27 | +0.40% | 235,383 |
04/02/2026 | 6.99 | 7.24 | 6.93 | 7.24 | +2.75% | 203,573 |
04/01/2026 | 7.12 | 7.12 | 7.00 | 7.04 | -0.68% | 188,500 |
03/31/2026 | 7.08 | 7.09 | 6.88 | 7.09 | +2.09% | 250,382 |
03/31/2026 |
$0.24 Dividend | |||||
03/30/2026 | 6.97 | 7.01 | 6.81 | 6.95 | +1.37% | 290,482 |
03/27/2026 | 6.99 | 7.02 | 6.80 | 6.85 | -2.54% | 356,275 |
03/26/2026 | 7.06 | 7.10 | 6.97 | 7.03 | -1.19% | 195,781 |
03/25/2026 | 7.13 | 7.22 | 7.02 | 7.12 | +2.16% | 200,030 |
03/24/2026 | 7.10 | 7.11 | 6.95 | 6.97 | -2.50% | 265,142 |
03/23/2026 | 7.11 | 7.26 | 7.03 | 7.14 | +1.74% | 219,749 |
03/20/2026 | 7.29 | 7.29 | 6.94 | 7.02 | -2.86% | 616,561 |
03/19/2026 | 7.21 | 7.31 | 7.10 | 7.23 | -0.52% | 356,088 |
03/18/2026 | 7.40 | 7.42 | 7.23 | 7.27 | -2.40% | 334,830 |
03/17/2026 | 7.31 | 7.53 | 7.21 | 7.44 | +4.07% | 369,646 |
03/16/2026 | 7.05 | 7.20 | 7.03 | 7.15 | +2.42% | 281,843 |
03/13/2026 | 7.04 | 7.13 | 6.97 | 6.98 | +0.13% | 378,637 |
03/12/2026 | 7.18 | 7.26 | 6.95 | 6.97 | -4.50% | 535,914 |
03/11/2026 | 7.37 | 7.40 | 7.06 | 7.30 | -1.14% | 920,734 |
03/10/2026 | 7.28 | 7.46 | 7.24 | 7.39 | +1.29% | 281,803 |
03/09/2026 | 7.35 | 7.37 | 7.06 | 7.29 | -1.52% | 498,513 |
03/06/2026 | 7.40 | 7.48 | 7.23 | 7.41 | -1.38% | 224,314 |
03/05/2026 | 7.47 | 7.57 | 7.43 | 7.51 | -0.25% | 241,825 |
03/04/2026 | 7.50 | 7.54 | 7.42 | 7.53 | +0.63% | 193,960 |
03/03/2026 | 7.54 | 7.63 | 7.32 | 7.48 | -1.97% | 335,076 |
03/02/2026 | 7.43 | 7.76 | 7.34 | 7.63 | +0.49% | 973,417 |
02/27/2026 | 7.68 | 7.75 | 7.56 | 7.59 | -2.18% | 165,626 |
02/26/2026 | 7.53 | 7.78 | 7.47 | 7.76 | +3.25% | 435,863 |
02/25/2026 | 7.52 | 7.60 | 7.43 | 7.52 | 0.00% | 331,670 |
02/24/2026 | 7.48 | 7.53 | 7.35 | 7.52 | +0.75% | 242,826 |
02/23/2026 | 7.67 | 7.76 | 7.43 | 7.46 | -3.52% | 308,845 |