Skip to main content
MITT logo

TPG Mortgage Investment Trust, Inc.

MITTNYSEReal EstateREIT - Mortgage

$5.44Today:- (-)1Y −26.51%

As of Oct 23, 2026 close

Market cap
$173.01M
P/E (TTM)
3.94
Forward P/E
3.64
Dividend yield
17.40%
52-week range
$5.20$9.27
Volume (live)
-
Avg. volume (3M)
434.17K

TPG Mortgage Investment Trust (MITT) Historical Stock Prices

Analyze TPG Mortgage Investment Trust (MITT) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

TPG Mortgage Investment Trust (MITT) Interactive Price Chart

Interactive historical price chart showing TPG Mortgage Investment Trust stock price movements and trends across multiple time periods.

Loading chart...

MITT Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
MITT historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 23, 20265.405.485.385.445.44256.88K
Oct 22, 20265.345.505.325.465.46280.09K
Oct 21, 20265.375.385.295.335.33326.89K
Oct 20, 20265.235.435.235.325.32249.65K
Oct 19, 20265.355.355.205.235.23360.52K
Oct 16, 20265.555.605.355.365.36358.17K
Oct 15, 20265.375.595.365.545.54464.10K
Oct 14, 20265.405.445.275.315.31447.93K
Oct 13, 20265.585.635.395.485.48522.86K
Oct 12, 20265.615.665.555.575.57380.42K
Oct 9, 20265.685.685.595.635.63326.11K
Oct 8, 20265.565.715.505.695.69623.10K
Oct 7, 20265.635.635.505.595.59469.94K
Oct 6, 20265.665.745.615.675.67430.83K
Oct 5, 20265.735.755.635.635.63434.58K
Oct 2, 20265.795.845.675.765.76371.76K
Oct 1, 20265.705.765.585.715.71474.83K
Sep 30, 20265.805.855.725.735.73639.19K
Sep 29, 20266.096.105.965.975.73699.74K
Sep 28, 20266.116.125.926.055.81673.44K
Sep 25, 20266.116.166.076.115.86408.57K
Sep 24, 20266.186.216.076.095.85370.42K
Sep 23, 20266.456.456.196.195.94419.36K
Sep 22, 20266.466.506.416.446.18279.01K
Sep 21, 20266.326.436.296.426.16413.18K
Sep 18, 20266.356.386.296.316.06908.81K
Sep 17, 20266.406.456.336.396.13306.91K
Sep 16, 20266.446.506.256.336.08392.21K
Sep 15, 20266.536.566.406.416.15411.47K
Sep 14, 20266.536.576.466.506.24324.04K
Sep 11, 20266.626.836.536.566.30357.46K
Sep 10, 20266.656.686.536.606.33382.15K
Sep 9, 20266.786.826.676.686.41283.45K
Sep 8, 20266.796.856.776.786.51244.91K
Sep 4, 20266.776.826.766.806.53157.09K
Sep 3, 20266.756.796.666.776.50243.09K
Sep 2, 20266.666.746.646.726.45206.09K
Sep 1, 20266.726.726.616.646.37301.75K
Aug 31, 20266.666.806.656.736.46360.57K
Aug 28, 20266.706.746.656.696.42227.39K
Aug 27, 20266.656.726.636.666.39220.15K
Aug 26, 20266.746.776.636.646.37197.90K
Aug 25, 20266.726.736.656.726.45237.92K
Aug 24, 20266.716.756.656.736.46198.66K
Aug 21, 20266.726.736.666.716.44205.31K
Aug 20, 20266.656.716.536.716.44326.95K
Aug 19, 20266.706.786.676.686.41186.50K
Aug 18, 20266.786.786.636.656.38144.36K
Aug 17, 20266.756.796.666.756.48238.29K
Aug 14, 20266.736.796.696.766.49203.60K
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 23, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.