TPG Mortgage Investment Trust, Inc. (FRA:8AGA)
Germany · Delayed Price · Currency is EUR 5.65
0.00 (0.00%)
At close: Aug 26, 2026
FRA:8AGA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 5.75 | 5.75 | 5.60 | 5.60 | 5.60 | -0.88% | - |
| Aug 25, 2026 | 5.75 | 5.75 | 5.65 | 5.65 | 5.65 | -0.88% | - |
| Aug 24, 2026 | 5.70 | 5.70 | 5.65 | 5.70 | 5.70 | 0.88% | - |
| Aug 21, 2026 | 5.70 | 5.70 | 5.65 | 5.65 | 5.65 | - | - |
| Aug 20, 2026 | 5.70 | 5.70 | 5.50 | 5.65 | 5.65 | - | - |
| Aug 19, 2026 | 5.70 | 5.70 | 5.65 | 5.65 | 5.65 | -0.88% | - |
| Aug 18, 2026 | 5.80 | 5.80 | 5.70 | 5.70 | 5.70 | -0.87% | - |
| Aug 17, 2026 | 5.80 | 5.80 | 5.65 | 5.75 | 5.75 | -0.86% | - |
| Aug 14, 2026 | 5.80 | 5.80 | 5.75 | 5.80 | 5.80 | 0.87% | - |
| Aug 13, 2026 | 5.80 | 5.80 | 5.70 | 5.75 | 5.75 | 0.88% | - |
| Aug 12, 2026 | 5.80 | 5.80 | 5.65 | 5.70 | 5.70 | -0.87% | - |
| Aug 11, 2026 | 5.45 | 5.80 | 5.45 | 5.75 | 5.75 | 7.48% | - |
| Aug 10, 2026 | 6.10 | 6.10 | 5.20 | 5.35 | 5.35 | -10.83% | - |
| Aug 7, 2026 | 6.00 | 6.00 | 5.95 | 6.00 | 6.00 | - | - |
| Aug 6, 2026 | 6.05 | 6.05 | 5.95 | 6.00 | 6.00 | - | - |
| Aug 5, 2026 | 6.15 | 6.15 | 6.00 | 6.00 | 6.00 | -1.64% | - |
| Aug 4, 2026 | 6.15 | 6.15 | 6.10 | 6.10 | 6.10 | -0.81% | - |
| Aug 3, 2026 | 6.05 | 6.15 | 6.00 | 6.15 | 6.15 | 2.50% | - |
| Jul 31, 2026 | 6.15 | 6.15 | 5.95 | 6.00 | 6.00 | -1.64% | - |
| Jul 30, 2026 | 6.25 | 6.25 | 6.05 | 6.10 | 6.10 | -1.61% | - |
| Jul 29, 2026 | 6.30 | 6.30 | 6.20 | 6.20 | 6.20 | -1.59% | - |
| Jul 28, 2026 | 6.40 | 6.40 | 6.25 | 6.30 | 6.30 | -1.56% | - |
| Jul 27, 2026 | 6.35 | 6.40 | 6.30 | 6.40 | 6.40 | 1.59% | - |
| Jul 24, 2026 | 6.35 | 6.35 | 6.30 | 6.30 | 6.30 | 0.80% | - |
| Jul 23, 2026 | 6.40 | 6.40 | 6.25 | 6.25 | 6.25 | -2.34% | - |
| Jul 22, 2026 | 6.45 | 6.45 | 6.30 | 6.40 | 6.40 | -0.78% | - |
| Jul 21, 2026 | 6.55 | 6.55 | 6.40 | 6.45 | 6.45 | -0.77% | - |
| Jul 20, 2026 | 6.65 | 6.65 | 6.50 | 6.50 | 6.50 | -1.52% | - |
| Jul 17, 2026 | 6.75 | 6.75 | 6.60 | 6.60 | 6.60 | -2.22% | - |
| Jul 16, 2026 | 6.70 | 6.75 | 6.55 | 6.75 | 6.75 | 1.50% | - |
| Jul 15, 2026 | 6.70 | 6.70 | 6.65 | 6.65 | 6.65 | -0.75% | - |
| Jul 14, 2026 | 6.65 | 6.70 | 6.60 | 6.70 | 6.70 | 0.75% | - |
| Jul 13, 2026 | 6.70 | 6.70 | 6.60 | 6.65 | 6.65 | -0.75% | - |
| Jul 10, 2026 | 6.75 | 6.75 | 6.65 | 6.70 | 6.70 | - | - |
| Jul 9, 2026 | 6.50 | 6.70 | 6.50 | 6.70 | 6.70 | 1.52% | - |
| Jul 8, 2026 | 6.70 | 6.70 | 6.60 | 6.60 | 6.60 | -1.49% | - |
| Jul 7, 2026 | 6.75 | 6.75 | 6.65 | 6.70 | 6.70 | 0.75% | - |
| Jul 6, 2026 | 6.70 | 6.70 | 6.65 | 6.65 | 6.65 | -0.75% | - |
| Jul 3, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | 1.52% | - |
| Jul 2, 2026 | 6.85 | 6.95 | 6.60 | 6.60 | 6.60 | -2.94% | 22 |
| Jul 1, 2026 | 6.90 | 6.90 | 6.80 | 6.80 | 6.80 | -0.73% | - |
| Jun 30, 2026 | 6.85 | 6.85 | 6.75 | 6.85 | 6.85 | 1.63% | - |
| Jun 29, 2026 | 7.10 | 7.10 | 6.90 | 6.95 | 6.74 | -0.71% | - |
| Jun 26, 2026 | 7.05 | 7.05 | 7.00 | 7.00 | 6.79 | - | - |
| Jun 25, 2026 | 7.05 | 7.05 | 7.00 | 7.00 | 6.79 | -0.71% | - |
| Jun 24, 2026 | 7.00 | 7.10 | 7.00 | 7.05 | 6.84 | 1.44% | - |
| Jun 23, 2026 | 6.80 | 6.95 | 6.80 | 6.95 | 6.74 | 2.21% | - |
| Jun 22, 2026 | 6.90 | 6.90 | 6.80 | 6.80 | 6.59 | -0.73% | - |
| Jun 19, 2026 | 6.90 | 6.90 | 6.85 | 6.85 | 6.64 | 0.74% | - |
| Jun 18, 2026 | 6.85 | 6.85 | 6.80 | 6.80 | 6.59 | 0.74% | - |