2m 2m 2m 2m 2m 2m 2m
TPG Mortgage Inv (MITT)
NYSE
$5.43-$0.01 (-0.18%)
Price as of Oct 23, 2026 7:30 PM EDT- $173.6MMarket Cap
- -15.19%1-Year Change
- REIT - MortgageIndustry
TPG Mortgage Inv (MITT)
$5.43-$0.01 (-0.18%)
- 1 Month-8.44%Low Price$5.23High Price$5.86
- 3 Months-21.93%Low Price$5.23High Price$7.03
- 1 Year-15.19%Low Price$5.23High Price$8.30
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
10/23/2026 | 5.40 | 5.48 | 5.38 | 5.44 | -0.37% | 256,887 |
10/22/2026 | 5.34 | 5.50 | 5.32 | 5.46 | +2.44% | 281,966 |
10/21/2026 | 5.37 | 5.38 | 5.29 | 5.33 | +0.19% | 327,605 |
10/20/2026 | 5.23 | 5.44 | 5.23 | 5.32 | +1.72% | 249,776 |
10/19/2026 | 5.35 | 5.35 | 5.20 | 5.23 | -2.43% | 361,626 |
10/16/2026 | 5.55 | 5.60 | 5.35 | 5.36 | -3.25% | 358,451 |
10/15/2026 | 5.37 | 5.59 | 5.36 | 5.54 | +4.33% | 464,107 |
10/14/2026 | 5.40 | 5.44 | 5.27 | 5.31 | -3.10% | 448,876 |
10/13/2026 | 5.58 | 5.63 | 5.39 | 5.48 | -1.62% | 523,162 |
10/12/2026 | 5.61 | 5.66 | 5.55 | 5.57 | -1.07% | 380,449 |
10/09/2026 | 5.68 | 5.68 | 5.59 | 5.63 | -1.05% | 326,120 |
10/08/2026 | 5.56 | 5.71 | 5.50 | 5.69 | +1.79% | 624,291 |
10/07/2026 | 5.63 | 5.63 | 5.50 | 5.59 | -1.41% | 470,154 |
10/06/2026 | 5.66 | 5.74 | 5.61 | 5.67 | +0.71% | 432,437 |
10/05/2026 | 5.73 | 5.75 | 5.63 | 5.63 | -2.26% | 434,844 |
10/02/2026 | 5.79 | 5.85 | 5.67 | 5.76 | +0.88% | 371,845 |
10/01/2026 | 5.70 | 5.76 | 5.59 | 5.71 | -0.35% | 474,926 |
09/30/2026 | 5.80 | 5.85 | 5.72 | 5.73 | 0.00% | 640,531 |
09/30/2026 |
$0.24 Dividend | |||||
09/29/2026 | 5.85 | 5.85 | 5.73 | 5.73 | -1.32% | 709,568 |
09/28/2026 | 5.86 | 5.87 | 5.68 | 5.81 | -0.98% | 673,444 |
09/25/2026 | 5.86 | 5.91 | 5.82 | 5.86 | +0.33% | 408,566 |
09/24/2026 | 5.93 | 5.96 | 5.82 | 5.85 | -1.62% | 370,419 |
09/23/2026 | 6.19 | 6.19 | 5.94 | 5.94 | -3.88% | 419,396 |
09/22/2026 | 6.20 | 6.23 | 6.15 | 6.18 | +0.31% | 279,013 |
09/21/2026 | 6.07 | 6.17 | 6.04 | 6.16 | +1.74% | 413,181 |
09/18/2026 | 6.09 | 6.13 | 6.04 | 6.06 | -1.25% | 908,697 |
09/17/2026 | 6.14 | 6.19 | 6.08 | 6.13 | +0.95% | 306,911 |
09/16/2026 | 6.18 | 6.24 | 6.00 | 6.08 | -1.25% | 392,211 |
09/15/2026 | 6.27 | 6.30 | 6.14 | 6.15 | -1.38% | 411,472 |
09/14/2026 | 6.27 | 6.31 | 6.20 | 6.24 | -0.91% | 325,548 |
09/11/2026 | 6.35 | 6.56 | 6.27 | 6.30 | -0.61% | 360,465 |
09/10/2026 | 6.38 | 6.41 | 6.26 | 6.33 | -1.20% | 382,149 |
09/09/2026 | 6.51 | 6.55 | 6.40 | 6.41 | -1.47% | 283,449 |
09/08/2026 | 6.52 | 6.57 | 6.50 | 6.51 | -0.29% | 244,913 |
09/04/2026 | 6.50 | 6.55 | 6.49 | 6.53 | +0.44% | 157,093 |
09/03/2026 | 6.48 | 6.52 | 6.39 | 6.50 | +0.74% | 243,092 |
09/02/2026 | 6.39 | 6.46 | 6.37 | 6.45 | +1.20% | 206,090 |
09/01/2026 | 6.45 | 6.45 | 6.34 | 6.37 | -1.34% | 301,755 |
08/31/2026 | 6.39 | 6.53 | 6.38 | 6.46 | +0.60% | 360,572 |
08/28/2026 | 6.43 | 6.47 | 6.38 | 6.42 | +0.45% | 227,390 |
08/27/2026 | 6.38 | 6.45 | 6.36 | 6.39 | +0.30% | 220,148 |
08/26/2026 | 6.47 | 6.50 | 6.36 | 6.37 | -1.19% | 197,904 |
08/25/2026 | 6.45 | 6.46 | 6.38 | 6.45 | -0.15% | 237,916 |
08/24/2026 | 6.44 | 6.48 | 6.38 | 6.46 | +0.30% | 198,655 |
08/21/2026 | 6.45 | 6.46 | 6.39 | 6.44 | 0.00% | 205,305 |
08/20/2026 | 6.38 | 6.44 | 6.27 | 6.44 | +0.45% | 326,954 |
08/19/2026 | 6.43 | 6.50 | 6.40 | 6.41 | +0.45% | 186,496 |
08/18/2026 | 6.51 | 6.51 | 6.36 | 6.38 | -1.48% | 144,364 |
08/17/2026 | 6.48 | 6.52 | 6.39 | 6.48 | -0.15% | 238,292 |
08/14/2026 | 6.46 | 6.52 | 6.42 | 6.49 | +0.60% | 203,601 |
08/13/2026 | 6.52 | 6.53 | 6.42 | 6.45 | +0.30% | 298,203 |
08/12/2026 | 6.43 | 6.50 | 6.34 | 6.43 | -0.45% | 471,739 |
08/11/2026 | 6.09 | 6.55 | 6.08 | 6.46 | +6.49% | 594,669 |
08/10/2026 | 6.28 | 6.28 | 5.69 | 6.07 | -10.86% | 1,292,957 |
08/10/2026 |
$0.24 Earnings | |||||
08/07/2026 | 6.72 | 6.84 | 6.71 | 6.80 | +1.58% | 409,520 |
08/06/2026 | 6.73 | 6.77 | 6.66 | 6.70 | -0.71% | 160,244 |
08/05/2026 | 6.82 | 6.82 | 6.71 | 6.75 | -1.54% | 141,259 |
08/04/2026 | 6.83 | 6.93 | 6.81 | 6.85 | +0.14% | 249,711 |
08/03/2026 | 6.73 | 6.93 | 6.73 | 6.84 | +2.30% | 160,857 |
07/31/2026 | 6.88 | 6.94 | 6.63 | 6.69 | -1.69% | 322,739 |
07/30/2026 | 6.87 | 6.96 | 6.78 | 6.80 | -0.98% | 168,441 |
07/29/2026 | 6.99 | 6.99 | 6.86 | 6.87 | -1.10% | 112,833 |
07/28/2026 | 7.03 | 7.03 | 6.92 | 6.95 | -1.09% | 167,688 |
07/27/2026 | 6.97 | 7.07 | 6.96 | 7.03 | +1.24% | 114,535 |
07/24/2026 | 7.00 | 7.04 | 6.93 | 6.94 | -0.41% | 167,007 |
07/23/2026 | 7.01 | 7.05 | 6.93 | 6.97 | -1.89% | 145,722 |
07/22/2026 | 7.10 | 7.12 | 6.99 | 7.10 | -0.27% | 148,558 |
07/21/2026 | 7.20 | 7.24 | 7.11 | 7.12 | -1.07% | 124,836 |
07/20/2026 | 7.35 | 7.37 | 7.15 | 7.20 | -1.83% | 192,142 |
07/17/2026 | 7.43 | 7.48 | 7.28 | 7.33 | -2.18% | 138,752 |
07/16/2026 | 7.35 | 7.50 | 7.35 | 7.50 | +1.30% | 116,400 |
07/15/2026 | 7.42 | 7.51 | 7.36 | 7.40 | 0.00% | 142,231 |
07/14/2026 | 7.39 | 7.46 | 7.36 | 7.40 | +1.05% | 117,749 |
07/13/2026 | 7.44 | 7.44 | 7.29 | 7.32 | -1.17% | 113,726 |
07/10/2026 | 7.45 | 7.47 | 7.38 | 7.41 | -0.64% | 75,670 |
07/09/2026 | 7.33 | 7.46 | 7.30 | 7.46 | +2.10% | 91,897 |
07/08/2026 | 7.37 | 7.51 | 7.30 | 7.30 | -1.30% | 103,103 |
07/07/2026 | 7.44 | 7.48 | 7.38 | 7.40 | -0.52% | 105,456 |
07/06/2026 | 7.39 | 7.47 | 7.38 | 7.44 | +0.91% | 168,348 |
07/02/2026 | 7.51 | 7.53 | 7.31 | 7.37 | -2.17% | 154,717 |
07/01/2026 | 7.58 | 7.65 | 7.51 | 7.53 | -0.88% | 148,390 |
06/30/2026 | 7.52 | 7.62 | 7.44 | 7.60 | +1.28% | 177,826 |
06/30/2026 |
$0.24 Dividend | |||||
06/29/2026 | 7.51 | 7.52 | 7.35 | 7.51 | -0.37% | 264,911 |
06/26/2026 | 7.45 | 7.59 | 7.45 | 7.53 | +0.25% | 625,430 |
06/25/2026 | 7.60 | 7.61 | 7.47 | 7.51 | -0.12% | 121,459 |
06/24/2026 | 7.46 | 7.61 | 7.44 | 7.52 | +0.87% | 204,672 |
06/23/2026 | 7.25 | 7.49 | 7.24 | 7.46 | +2.43% | 142,891 |
06/22/2026 | 7.56 | 7.59 | 7.28 | 7.28 | -1.51% | 285,010 |
06/18/2026 | 7.42 | 7.48 | 7.32 | 7.39 | +0.76% | 295,824 |
06/17/2026 | 7.50 | 7.75 | 7.27 | 7.34 | -0.76% | 350,172 |
06/16/2026 | 7.34 | 7.39 | 7.27 | 7.39 | +1.53% | 199,254 |
06/15/2026 | 7.34 | 7.43 | 7.28 | 7.28 | +0.13% | 225,336 |
06/12/2026 | 7.24 | 7.32 | 7.23 | 7.27 | +0.77% | 95,530 |
06/11/2026 | 7.23 | 7.26 | 7.13 | 7.22 | +0.13% | 171,560 |
06/10/2026 | 7.27 | 7.34 | 7.20 | 7.21 | -1.15% | 156,391 |
06/09/2026 | 7.09 | 7.33 | 7.09 | 7.29 | +3.43% | 131,536 |
06/08/2026 | 7.19 | 7.27 | 7.04 | 7.05 | -1.43% | 107,001 |