Skip to main content
logo
TPG Mortgage Investment Trust, Inc. (MITN)
NYSE: MITN · Real-Time Price · USD · Preferred Stock
25.20
-0.55 (-2.14%)
At close: Jul 31, 2026, 4:00 PM EDT
25.20
0.00 (0.00%)
After-hours: Jul 31, 2026, 7:00 PM EDT

Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 31, 202625.2625.4825.1525.2025.200.17%9,079
Jul 30, 202625.6425.7525.6425.7525.160.43%6,703
Jul 28, 202625.6825.6825.6425.6425.050.16%1,103
Jul 27, 202625.6325.6325.6025.6025.010.14%1,350
Jul 24, 202625.5525.5725.5325.5724.980.02%3,315
Jul 23, 202625.6125.6125.5625.5624.97-0.20%1,464
Jul 20, 202625.5825.7225.5825.6125.020.16%996
Jul 17, 202625.6525.6525.5725.5724.98-0.12%1,140
Jul 15, 202625.6025.6025.6025.6025.01-0.27%150
Jul 14, 202625.7425.7425.5525.6725.08-0.04%8,695
Jul 13, 202625.6025.7425.6025.6825.090.71%851
Jul 10, 202625.5025.5025.5025.5024.91-0.39%120
Jul 9, 202625.5525.6325.5525.6025.01-0.76%1,348
Jul 8, 202625.6525.9125.5925.8025.200.37%3,575
Jul 7, 202625.5225.7025.5225.7025.110.63%3,617
Jul 6, 202625.6125.6125.5125.5424.95-0.12%5,116
Jul 2, 202625.6525.6525.4725.5724.98-0.31%2,399
Jul 1, 202625.6025.6525.6025.6525.060.20%2,619
Jun 30, 202625.4825.6825.4125.6025.010.08%6,492
Jun 29, 202625.5025.5825.4525.5824.990.31%3,862
Jun 26, 202625.3525.5025.3525.5024.910.27%809
Jun 24, 202625.4525.4925.4125.4324.84-0.27%2,272
Jun 23, 202625.4825.5025.4825.5024.910.31%1,043
Jun 22, 202625.4225.4225.4225.4224.83-305
Jun 18, 202625.4525.4525.4225.4224.83-0.12%807
Jun 17, 202625.3825.4525.3825.4524.860.26%1,862
Jun 15, 202625.4025.4025.3325.3924.800.18%1,729
Jun 12, 202625.3725.3925.2225.3424.760.08%5,586
Jun 11, 202625.2525.3225.2025.3224.74-0.47%5,658
Jun 10, 202625.2725.4425.2525.4424.850.16%7,470
Jun 9, 202625.2825.4025.2825.4024.810.24%3,842
Jun 8, 202625.2325.3425.2325.3424.76-0.04%2,960
Jun 4, 202625.2825.3525.1925.3524.770.67%8,322
Jun 3, 202625.3725.3725.1725.1824.60-0.53%2,480
Jun 2, 202625.3725.3725.2425.3224.730.18%6,323
Jun 1, 202625.2325.2925.1525.2724.690.16%18,077
May 29, 202625.2925.2925.2325.2324.65-0.51%5,006
May 28, 202625.2625.3625.2425.3624.780.23%5,353
May 27, 202625.3725.3725.3025.3024.72-0.27%2,831
May 26, 202625.7025.7525.3525.3724.78-0.31%8,090
May 22, 202625.3025.5025.3025.4524.860.79%2,423
May 21, 202625.3825.5025.2525.2524.67-0.43%3,394
May 20, 202625.2925.5025.2525.3624.780.32%7,057
May 18, 202625.2825.2825.2825.2824.700.32%344
May 15, 202625.2825.2825.2025.2024.62-0.06%851
May 14, 202625.2025.3225.2025.2224.63-0.04%4,080
May 13, 202625.3125.3125.1525.2324.64-0.41%2,390
May 12, 202625.2225.4025.1525.3324.75-0.28%5,230
May 11, 202625.2425.5025.2125.4024.810.61%6,021
May 8, 202625.2325.2525.2325.2524.660.02%482