2m 2m 2m 2m 2m 2m 2m
TPG Mortgage Inv (MITT)
NYSE
$7.66-$0.18 (-2.36%)
Price as of Jun 03, 2026 6:07 PM EDT- $245.5MMarket Cap
- 16.42%1-Year Change
- REIT - MortgageIndustry
TPG Mortgage Inv (MITT)
$7.66-$0.18 (-2.36%)
- 1 Month+0.64%Low Price$7.44High Price$7.99
- 3 Months-2.00%Low Price$7.26High Price$8.19
- 1 Year+8.29%Low Price$6.95High Price$9.21
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
06/02/2026 | 7.67 | 7.87 | 7.66 | 7.84 | +1.82% | 252,278 |
06/01/2026 | 7.70 | 7.76 | 7.63 | 7.70 | -0.26% | 257,049 |
05/29/2026 | 7.78 | 7.85 | 7.72 | 7.72 | -0.90% | 172,940 |
05/28/2026 | 7.81 | 7.86 | 7.76 | 7.79 | -0.64% | 78,606 |
05/27/2026 | 7.75 | 7.87 | 7.74 | 7.84 | +1.03% | 141,678 |
05/26/2026 | 7.71 | 7.78 | 7.65 | 7.76 | +1.70% | 164,919 |
05/22/2026 | 7.67 | 7.68 | 7.57 | 7.63 | 0.00% | 150,955 |
05/21/2026 | 7.52 | 7.65 | 7.48 | 7.63 | +0.93% | 111,439 |
05/20/2026 | 7.45 | 7.58 | 7.40 | 7.56 | +1.61% | 172,554 |
05/19/2026 | 7.41 | 7.44 | 7.34 | 7.44 | -0.27% | 204,762 |
05/18/2026 | 7.49 | 7.55 | 7.38 | 7.46 | -0.27% | 218,177 |
05/15/2026 | 7.67 | 7.67 | 7.46 | 7.48 | -3.11% | 144,087 |
05/14/2026 | 7.74 | 7.83 | 7.70 | 7.72 | +0.13% | 104,629 |
05/13/2026 | 7.72 | 7.75 | 7.65 | 7.71 | -0.90% | 166,490 |
05/12/2026 | 7.74 | 7.81 | 7.65 | 7.78 | +0.52% | 174,355 |
05/11/2026 | 8.00 | 8.00 | 7.74 | 7.74 | -3.13% | 165,333 |
05/08/2026 | 7.86 | 8.00 | 7.86 | 7.99 | +1.65% | 129,357 |
05/07/2026 | 7.89 | 7.89 | 7.74 | 7.86 | -0.38% | 219,220 |
05/06/2026 | 8.00 | 8.00 | 7.88 | 7.89 | -0.38% | 185,424 |
05/05/2026 | 7.80 | 7.93 | 7.80 | 7.92 | +1.67% | 179,540 |
05/04/2026 | 7.76 | 7.91 | 7.72 | 7.79 | -0.38% | 236,978 |
05/01/2026 | 7.87 | 8.08 | 7.77 | 7.82 | -0.89% | 172,754 |
04/30/2026 | 7.73 | 8.07 | 7.73 | 7.89 | +2.60% | 383,791 |
04/29/2026 | 8.03 | 8.03 | 7.59 | 7.69 | -6.11% | 477,422 |
04/29/2026 |
$0.26 Earnings | |||||
04/28/2026 | 8.20 | 8.28 | 8.10 | 8.19 | +0.12% | 144,487 |
04/27/2026 | 8.06 | 8.24 | 8.06 | 8.18 | +0.86% | 240,346 |
04/24/2026 | 8.03 | 8.13 | 7.92 | 8.11 | +0.62% | 183,248 |
04/23/2026 | 8.03 | 8.06 | 7.96 | 8.06 | -0.25% | 144,084 |
04/22/2026 | 7.93 | 8.13 | 7.92 | 8.08 | +2.02% | 170,371 |
04/21/2026 | 7.98 | 8.01 | 7.80 | 7.92 | -0.50% | 357,984 |
04/20/2026 | 7.98 | 8.01 | 7.89 | 7.96 | -0.87% | 225,975 |
04/17/2026 | 7.90 | 8.09 | 7.82 | 8.03 | +2.69% | 260,032 |
04/16/2026 | 7.89 | 7.92 | 7.78 | 7.82 | -1.01% | 152,065 |
04/15/2026 | 7.89 | 7.93 | 7.85 | 7.90 | 0.00% | 101,047 |
04/14/2026 | 7.90 | 7.96 | 7.83 | 7.90 | -0.25% | 194,044 |
04/13/2026 | 7.66 | 7.93 | 7.61 | 7.92 | +2.33% | 171,477 |
04/10/2026 | 7.91 | 7.94 | 7.68 | 7.74 | -2.64% | 200,761 |
04/09/2026 | 7.73 | 7.97 | 7.70 | 7.95 | +2.19% | 221,298 |
04/08/2026 | 7.74 | 7.81 | 7.68 | 7.78 | +3.05% | 200,831 |
04/07/2026 | 7.48 | 7.56 | 7.46 | 7.55 | +0.80% | 159,995 |
04/06/2026 | 7.39 | 7.55 | 7.39 | 7.49 | +0.40% | 235,383 |
04/02/2026 | 7.20 | 7.46 | 7.14 | 7.46 | +2.75% | 203,573 |
04/01/2026 | 7.34 | 7.34 | 7.21 | 7.26 | -0.68% | 188,500 |
03/31/2026 | 7.30 | 7.31 | 7.09 | 7.31 | +2.09% | 250,382 |
03/31/2026 |
$0.24 Dividend | |||||
03/30/2026 | 7.18 | 7.23 | 7.01 | 7.16 | +1.37% | 290,482 |
03/27/2026 | 7.21 | 7.23 | 7.01 | 7.06 | -2.54% | 356,275 |
03/26/2026 | 7.28 | 7.31 | 7.18 | 7.25 | -1.19% | 195,781 |
03/25/2026 | 7.34 | 7.44 | 7.24 | 7.33 | +2.16% | 200,030 |
03/24/2026 | 7.31 | 7.32 | 7.16 | 7.18 | -2.50% | 265,142 |
03/23/2026 | 7.32 | 7.48 | 7.25 | 7.36 | +1.74% | 219,749 |
03/20/2026 | 7.52 | 7.52 | 7.15 | 7.24 | -2.86% | 616,561 |
03/19/2026 | 7.43 | 7.54 | 7.31 | 7.45 | -0.52% | 356,088 |
03/18/2026 | 7.62 | 7.65 | 7.45 | 7.49 | -2.40% | 334,830 |
03/17/2026 | 7.54 | 7.76 | 7.43 | 7.67 | +4.07% | 369,646 |
03/16/2026 | 7.27 | 7.42 | 7.25 | 7.37 | +2.42% | 281,843 |
03/13/2026 | 7.26 | 7.35 | 7.18 | 7.20 | +0.13% | 378,637 |
03/12/2026 | 7.40 | 7.48 | 7.16 | 7.19 | -4.50% | 535,914 |
03/11/2026 | 7.60 | 7.62 | 7.28 | 7.53 | -1.14% | 920,734 |
03/10/2026 | 7.50 | 7.69 | 7.46 | 7.61 | +1.29% | 281,803 |
03/09/2026 | 7.58 | 7.60 | 7.28 | 7.52 | -1.52% | 498,513 |
03/06/2026 | 7.62 | 7.71 | 7.45 | 7.63 | -1.37% | 224,314 |
03/05/2026 | 7.70 | 7.80 | 7.66 | 7.74 | -0.25% | 241,825 |
03/04/2026 | 7.73 | 7.77 | 7.64 | 7.76 | +0.63% | 193,960 |
03/03/2026 | 7.77 | 7.87 | 7.55 | 7.71 | -1.97% | 335,076 |
03/02/2026 | 7.65 | 8.00 | 7.57 | 7.87 | +0.49% | 973,417 |
02/27/2026 | 7.91 | 7.99 | 7.79 | 7.83 | -2.18% | 165,626 |
02/26/2026 | 7.76 | 8.02 | 7.70 | 8.00 | +3.25% | 435,863 |
02/25/2026 | 7.75 | 7.84 | 7.65 | 7.75 | 0.00% | 331,670 |
02/24/2026 | 7.71 | 7.76 | 7.58 | 7.75 | +0.75% | 242,826 |
02/23/2026 | 7.91 | 8.00 | 7.65 | 7.69 | -3.52% | 308,845 |
02/20/2026 | 8.09 | 8.09 | 7.84 | 7.97 | -1.44% | 200,910 |
02/19/2026 | 7.99 | 8.18 | 7.94 | 8.09 | -0.36% | 158,483 |
02/18/2026 | 8.26 | 8.39 | 7.97 | 8.12 | -1.64% | 1,018,664 |
02/17/2026 | 8.35 | 8.40 | 8.02 | 8.25 | -1.27% | 211,216 |
02/17/2026 |
$0.25 Earnings | |||||
02/13/2026 | 8.14 | 8.41 | 8.05 | 8.36 | +2.73% | 310,523 |
02/12/2026 | 8.20 | 8.26 | 8.09 | 8.14 | -0.36% | 131,237 |
02/11/2026 | 8.16 | 8.24 | 8.08 | 8.17 | +0.24% | 180,048 |
02/10/2026 | 8.10 | 8.20 | 8.06 | 8.15 | +0.72% | 125,140 |
02/09/2026 | 8.22 | 8.22 | 7.96 | 8.09 | -1.42% | 205,769 |
02/06/2026 | 8.28 | 8.29 | 8.08 | 8.20 | 0.00% | 227,961 |
02/05/2026 | 8.47 | 8.47 | 8.20 | 8.20 | -1.51% | 140,415 |
02/04/2026 | 8.36 | 8.43 | 8.30 | 8.33 | -0.58% | 87,257 |
02/03/2026 | 8.43 | 8.61 | 8.22 | 8.38 | -0.57% | 168,504 |
02/02/2026 | 8.31 | 8.47 | 8.22 | 8.43 | +1.28% | 295,620 |
01/30/2026 | 8.61 | 8.80 | 8.27 | 8.32 | -4.12% | 277,021 |
01/29/2026 | 8.58 | 8.69 | 8.47 | 8.68 | +1.82% | 248,301 |
01/28/2026 | 8.64 | 8.70 | 8.48 | 8.52 | -1.34% | 119,315 |
01/27/2026 | 8.51 | 8.66 | 8.51 | 8.64 | +1.13% | 180,103 |
01/26/2026 | 8.55 | 8.58 | 8.39 | 8.54 | -0.23% | 157,979 |
01/23/2026 | 8.66 | 8.76 | 8.48 | 8.56 | -1.01% | 126,058 |
01/22/2026 | 8.68 | 8.77 | 8.64 | 8.65 | +0.45% | 113,952 |
01/21/2026 | 8.67 | 8.86 | 8.48 | 8.61 | +0.11% | 151,113 |
01/20/2026 | 8.80 | 8.84 | 8.56 | 8.60 | -3.47% | 181,817 |
01/16/2026 | 8.89 | 8.97 | 8.81 | 8.91 | 0.00% | 298,432 |
01/15/2026 | 8.64 | 8.91 | 8.60 | 8.91 | +3.14% | 287,135 |
01/14/2026 | 8.56 | 8.65 | 8.48 | 8.64 | +1.25% | 118,943 |
01/13/2026 | 8.57 | 8.58 | 8.46 | 8.53 | -0.45% | 178,009 |