NYSE:MITT | Historical Stock Price | TPG Mortgage Investment Trust, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2011-06-30 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$3.58$7.55$15.92$33.55$70.73$149.102011-06-302026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2011

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2011-12-30$60.39$63.9020,267——
2011-12-29$61.35$64.9221,100——
2011-12-28$59.64$63.1112,133——
2011-12-27$61.65$63.0134,600——
2011-12-23$61.56$62.929,233——
2011-12-22$60.21$61.5429,733——
2011-12-21$61.02$62.3718,367——
2011-12-20$60.21$61.5427,833——
2011-12-19$60.69$62.0322,700——
2011-12-16$62.85$64.2493,700——
2011-12-15$58.80$60.105,433——
2011-12-14$58.50$59.7921,400——
2011-12-13$57.30$58.5714,667——
2011-12-12$56.31$57.564,933——
2011-12-09$57.06$58.327,867——
2011-12-08$56.07$57.317,933——
2011-12-07$55.83$57.064,433——
2011-12-06$54.81$56.0212,367——
2011-12-05$55.20$56.426,333——
2011-12-02$54.72$55.935,633——
2011-12-01$54.09$55.2910,967——
2011-11-30$53.85$55.0439,667——
2011-11-29$55.65$56.885,967——
2011-11-28$56.07$57.317,200——
2011-11-25$54.54$55.753,400——
2011-11-23$54.90$56.118,833——
2011-11-22$56.82$58.086,267——
2011-11-21$56.28$57.527,433——
2011-11-18$57.51$58.7812,667——
2011-11-17$56.73$57.9815,433——
2011-11-16$57.45$58.727,267——
2011-11-15$57.60$58.8712,400——
2011-11-14$56.61$57.8618,167——
2011-11-11$51.66$52.8018,833——
2011-11-10$52.56$53.725,400——
2011-11-09$51.78$52.9211,633——
2011-11-08$53.43$54.616,133——
2011-11-07$53.31$54.495,233——
2011-11-04$53.64$54.832,800——
2011-11-03$54.42$55.6210,833——
2011-11-02$54.78$55.993,633——
2011-11-01$53.61$54.808,833——
2011-10-31$54.42$55.6211,633——
2011-10-28$54.87$56.087,400——
2011-10-27$56.25$57.4912,000——
2011-10-26$54.87$56.085,333——
2011-10-25$53.82$55.013,233——
2011-10-24$55.74$56.976,567——
2011-10-21$54.96$56.188,700——
2011-10-20$54.15$55.3513,900——
2011-10-19$54.03$55.224,700——
2011-10-18$54.60$55.8114,367——
2011-10-17$54.27$55.477,400——
2011-10-14$54.75$55.963,833——
2011-10-13$54.24$55.448,900——
2011-10-12$54.48$55.6811,867——
2011-10-11$54.33$55.5312,167——
2011-10-10$55.05$56.2715,233——
2011-10-07$54.06$55.2624,900——
2011-10-06$55.08$56.307,000——
2011-10-05$54.93$56.146,167——
2011-10-04$56.10$57.3424,467——
2011-10-03$54.00$55.1914,867——
2011-09-30$56.10$57.34175,433——
2011-09-29$55.35$56.576,600——
2011-09-28$53.43$54.611,667——
2011-09-27$55.47$55.475,333——
2011-09-26$55.50$55.505,667——
2011-09-23$55.71$55.7110,633——
2011-09-22$56.07$56.074,333——
2011-09-21$55.35$55.359,100——
2011-09-20$56.85$56.855,433——
2011-09-19$56.10$56.1010,100——
2011-09-16$56.88$56.884,800——
2011-09-15$54.48$54.484,033——
2011-09-14$53.76$53.763,133——
2011-09-13$54.72$54.7211,867——
2011-09-12$53.55$53.5517,367——
2011-09-09$53.67$53.674,767——
2011-09-08$54.06$54.065,000——
2011-09-07$54.78$54.7815,400——
2011-09-06$53.13$53.136,867——
2011-09-02$53.73$53.7327,333——
2011-09-01$53.67$53.6717,900——
2011-08-31$55.29$55.2910,233——
2011-08-30$56.52$56.524,167——
2011-08-29$56.10$56.104,233——
2011-08-26$56.16$56.167,733——
2011-08-25$55.68$55.6825,300——
2011-08-24$56.55$56.5524,500——
2011-08-23$56.07$56.0713,967——
2011-08-22$55.77$55.778,800——
2011-08-19$57.03$57.034,433——
2011-08-18$57.24$57.2410,600——
2011-08-17$58.26$58.2610,000——
2011-08-16$57.72$57.729,533——
2011-08-15$57.90$57.9012,933——
2011-08-12$57.57$57.577,767——
2011-08-11$57.06$57.0615,633——
2011-08-10$56.70$56.7035,633——
2011-08-09$57.30$57.3039,467——
2011-08-08$55.20$55.2027,033——
2011-08-05$55.68$55.6821,033——
2011-08-04$56.55$56.5518,800——
2011-08-03$57.75$57.7538,233——
2011-08-02$57.66$57.669,133——
2011-08-01$57.60$57.6015,433——
2011-07-29$57.87$57.8724,300——
2011-07-28$58.71$58.715,133——
2011-07-27$58.71$58.718,100——
2011-07-26$59.25$59.2512,000——
2011-07-25$58.56$58.5614,267——
2011-07-22$59.37$59.378,533——
2011-07-21$59.40$59.4013,233——
2011-07-20$59.58$59.5819,367——
2011-07-19$59.58$59.588,500——
2011-07-18$59.70$59.708,200——
2011-07-15$59.70$59.7038,233——
2011-07-14$59.76$59.7621,633——
2011-07-13$59.70$59.7016,900——
2011-07-12$59.46$59.4614,700——
2011-07-11$59.85$59.8516,967——
2011-07-08$59.70$59.7036,967——
2011-07-07$59.28$59.2814,300——
2011-07-06$59.16$59.1616,300——
2011-07-05$59.25$59.2537,167——
2011-07-01$59.55$59.5597,267——
2011-06-30$58.92$58.92902,367——