TPG Mortgage Investment Trust, Inc. (MITT.PRC)
NYSE: MITT.PRC · Real-Time Price · USD · Preferred Stock
24.35
-0.21 (-0.86%)
At close: Apr 2, 2026
Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 24.42 | 24.48 | 24.15 | 24.35 | 24.35 | -0.86% | 2,887 |
| Apr 1, 2026 | 24.22 | 24.60 | 24.22 | 24.56 | 24.56 | 1.70% | 7,579 |
| Mar 31, 2026 | 24.25 | 24.44 | 24.07 | 24.15 | 24.15 | -0.04% | 4,480 |
| Mar 30, 2026 | 24.12 | 24.27 | 23.89 | 24.16 | 24.16 | 1.21% | 5,475 |
| Mar 27, 2026 | 23.85 | 23.87 | 23.68 | 23.87 | 23.87 | 0.08% | 12,170 |
| Mar 26, 2026 | 24.15 | 24.15 | 23.81 | 23.85 | 23.85 | -1.65% | 21,765 |
| Mar 25, 2026 | 23.88 | 24.30 | 23.86 | 24.25 | 24.25 | 1.63% | 13,514 |
| Mar 24, 2026 | 23.88 | 24.25 | 23.85 | 23.86 | 23.86 | -0.58% | 24,978 |
| Mar 23, 2026 | 24.11 | 24.20 | 23.61 | 24.00 | 24.00 | -0.41% | 38,183 |
| Mar 20, 2026 | 24.66 | 24.66 | 23.79 | 24.10 | 24.10 | -2.43% | 35,634 |
| Mar 19, 2026 | 24.80 | 25.05 | 24.61 | 24.70 | 24.70 | -0.60% | 23,772 |
| Mar 18, 2026 | 24.94 | 24.94 | 24.82 | 24.85 | 24.85 | -0.36% | 13,817 |
| Mar 17, 2026 | 25.05 | 25.05 | 24.94 | 24.94 | 24.94 | -0.20% | 18,841 |
| Mar 16, 2026 | 25.00 | 25.00 | 24.95 | 24.99 | 24.99 | 0.16% | 12,576 |
| Mar 13, 2026 | 25.02 | 25.05 | 24.95 | 24.95 | 24.95 | -0.24% | 2,457 |
| Mar 12, 2026 | 25.02 | 25.05 | 25.01 | 25.01 | 25.01 | -0.16% | 2,519 |
| Mar 11, 2026 | 25.05 | 25.05 | 24.98 | 25.05 | 25.05 | 0.52% | 3,570 |
| Mar 10, 2026 | 24.99 | 25.05 | 24.92 | 24.92 | 24.92 | 0.01% | 3,783 |
| Mar 9, 2026 | 25.05 | 25.12 | 24.91 | 24.92 | 24.92 | -0.73% | 21,890 |
| Mar 6, 2026 | 25.08 | 25.15 | 25.00 | 25.10 | 25.10 | 0.40% | 7,658 |
| Mar 5, 2026 | 25.10 | 25.10 | 24.97 | 25.00 | 25.00 | -0.16% | 5,620 |
| Mar 4, 2026 | 25.00 | 25.08 | 25.00 | 25.04 | 25.04 | -0.24% | 5,902 |
| Mar 3, 2026 | 24.93 | 25.20 | 24.93 | 25.10 | 25.10 | 0.48% | 11,551 |
| Mar 2, 2026 | 24.95 | 25.13 | 24.92 | 24.98 | 24.98 | -0.40% | 12,398 |
| Feb 27, 2026 | 25.12 | 25.27 | 25.02 | 25.08 | 25.08 | -2.22% | 16,031 |
| Feb 26, 2026 | 25.68 | 25.70 | 25.65 | 25.65 | 25.00 | -0.12% | 8,688 |
| Feb 25, 2026 | 25.62 | 25.68 | 25.62 | 25.68 | 25.03 | 0.16% | 4,588 |
| Feb 24, 2026 | 25.62 | 25.64 | 25.60 | 25.64 | 24.99 | 0.08% | 5,241 |
| Feb 23, 2026 | 25.62 | 25.63 | 25.60 | 25.62 | 24.97 | - | 4,082 |
| Feb 20, 2026 | 25.60 | 25.64 | 25.56 | 25.62 | 24.97 | 0.08% | 7,583 |
| Feb 19, 2026 | 25.59 | 25.61 | 25.57 | 25.60 | 24.95 | 0.12% | 4,630 |
| Feb 18, 2026 | 25.55 | 25.59 | 25.55 | 25.57 | 24.92 | 0.08% | 7,507 |
| Feb 17, 2026 | 25.46 | 25.59 | 25.46 | 25.55 | 24.90 | 0.12% | 11,425 |
| Feb 13, 2026 | 25.45 | 25.53 | 25.42 | 25.52 | 24.87 | 0.39% | 4,180 |
| Feb 12, 2026 | 25.50 | 25.50 | 25.42 | 25.42 | 24.77 | -0.31% | 11,420 |
| Feb 11, 2026 | 25.47 | 25.50 | 25.47 | 25.50 | 24.85 | 0.04% | 5,050 |
| Feb 10, 2026 | 25.50 | 25.50 | 25.46 | 25.49 | 24.84 | 0.16% | 6,257 |
| Feb 9, 2026 | 25.50 | 25.50 | 25.41 | 25.45 | 24.80 | -0.16% | 4,830 |
| Feb 6, 2026 | 25.48 | 25.49 | 25.48 | 25.49 | 24.84 | 0.01% | 2,458 |
| Feb 5, 2026 | 25.49 | 25.49 | 25.49 | 25.49 | 24.84 | -0.05% | 551 |
| Feb 4, 2026 | 25.47 | 25.50 | 25.47 | 25.50 | 24.85 | 0.20% | 5,805 |
| Feb 3, 2026 | 25.50 | 25.50 | 25.41 | 25.45 | 24.80 | -0.12% | 4,847 |
| Feb 2, 2026 | 25.50 | 25.50 | 25.45 | 25.48 | 24.83 | 0.28% | 2,278 |
| Jan 30, 2026 | 25.50 | 25.51 | 25.41 | 25.41 | 24.76 | -0.35% | 12,719 |
| Jan 29, 2026 | 25.50 | 25.52 | 25.50 | 25.50 | 24.85 | - | 3,516 |
| Jan 28, 2026 | 25.45 | 25.51 | 25.45 | 25.50 | 24.85 | 0.24% | 4,257 |
| Jan 27, 2026 | 25.48 | 25.48 | 25.41 | 25.44 | 24.79 | 0.16% | 5,318 |
| Jan 26, 2026 | 25.46 | 25.51 | 25.35 | 25.40 | 24.75 | -0.39% | 8,140 |
| Jan 23, 2026 | 25.50 | 25.58 | 25.50 | 25.50 | 24.85 | - | 4,612 |
| Jan 22, 2026 | 25.35 | 25.50 | 25.35 | 25.50 | 24.85 | 0.47% | 5,765 |