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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$70.44$85.29109,500——
2012-12-28$69.54$84.2070,500——
2012-12-27$70.05$84.8276,567——
2012-12-26$70.17$84.9668,633——
2012-12-24$70.56$85.4377,967——
2012-12-21$70.05$84.82234,500——
2012-12-20$70.44$85.29560,433——
2012-12-19$72.99$88.38109,900——
2012-12-18$73.38$88.85100,533——
2012-12-17$72.09$87.29184,900——
2012-12-14$70.80$85.73134,400——
2012-12-13$74.13$86.85320,700——
2012-12-12$74.52$87.31146,900——
2012-12-11$75.03$87.91101,467——
2012-12-10$75.12$88.01117,600——
2012-12-07$74.52$87.3181,933——
2012-12-06$74.40$87.1749,600——
2012-12-05$74.13$86.8593,933——
2012-12-04$74.34$87.10109,500——
2012-12-03$73.80$86.46122,767——
2012-11-30$73.89$86.5795,933——
2012-11-29$73.23$85.8083,167——
2012-11-28$72.51$84.9561,933——
2012-11-27$71.97$84.3260,633——
2012-11-26$71.88$84.22184,467——
2012-11-23$69.45$81.3744,700——
2012-11-21$69.00$80.8497,533——
2012-11-20$69.00$80.8488,400——
2012-11-19$69.51$81.44129,833——
2012-11-16$69.72$81.68202,233——
2012-11-15$66.48$77.89148,633——
2012-11-14$65.10$76.27215,800——
2012-11-13$68.76$80.56159,967——
2012-11-12$70.89$83.0695,733——
2012-11-09$70.53$82.63267,767——
2012-11-08$69.96$81.97167,967——
2012-11-07$68.34$80.07187,633——
2012-11-06$70.50$82.6098,933——
2012-11-05$71.88$84.2244,867——
2012-11-02$71.79$84.1168,700——
2012-11-01$72.78$85.27105,433——
2012-10-31$71.85$84.1857,633——
2012-10-26$70.65$82.7743,633——
2012-10-25$71.07$83.2754,633——
2012-10-24$71.40$83.6591,333——
2012-10-23$70.86$83.0276,067——
2012-10-22$71.01$83.2063,567——
2012-10-19$71.25$83.4894,033——
2012-10-18$72.36$84.78108,933——
2012-10-17$71.43$83.69163,900——
2012-10-16$71.19$83.41134,600——
2012-10-15$70.44$82.53309,733——
2012-10-12$70.20$82.25112,867——
2012-10-11$71.70$84.0094,200——
2012-10-10$70.53$82.63219,733——
2012-10-09$72.18$84.5792,500——
2012-10-08$73.38$85.9767,200——
2012-10-05$73.59$86.2298,467——
2012-10-04$73.26$85.83122,767——
2012-10-03$72.78$85.2749,667——
2012-10-02$72.87$85.3865,767——
2012-10-01$72.33$84.7464,633——
2012-09-28$72.39$84.81149,733——
2012-09-27$72.51$84.95137,667——
2012-09-26$71.01$83.20104,767——
2012-09-25$71.76$84.07151,500——
2012-09-24$71.67$83.97150,933——
2012-09-21$72.84$85.34227,633——
2012-09-20$71.13$83.34101,433——
2012-09-19$70.77$82.91222,400——
2012-09-18$68.97$80.81252,067——
2012-09-17$69.93$81.93196,233——
2012-09-14$71.55$83.83292,200——
2012-09-13$72.72$82.49305,700——
2012-09-12$72.21$81.91281,400——
2012-09-11$72.93$82.73163,800——
2012-09-10$72.00$81.68217,400——
2012-09-07$72.00$81.68308,900——
2012-09-06$70.86$80.3898,400——
2012-09-05$70.98$80.52141,200——
2012-09-04$70.80$80.32174,500——
2012-08-31$70.80$80.32342,833——
2012-08-30$70.80$80.3248,733——
2012-08-29$70.80$80.32164,033——
2012-08-28$70.77$80.28160,767——
2012-08-27$70.59$80.0881,267——
2012-08-24$70.53$80.0191,633——
2012-08-23$70.32$79.7755,033——
2012-08-22$70.11$79.5371,900——
2012-08-21$70.44$79.9193,133——
2012-08-20$69.81$79.19132,867——
2012-08-17$69.90$79.29103,300——
2012-08-16$70.05$79.46119,833——
2012-08-15$70.47$79.94126,267——
2012-08-14$70.26$79.70282,567——
2012-08-13$69.45$78.78219,233——
2012-08-10$68.46$77.66784,067——
2012-08-09$69.87$79.26119,633——
2012-08-08$68.79$78.0472,500——
2012-08-07$67.23$76.2786,733——
2012-08-06$68.79$78.0472,100——
2012-08-03$68.79$78.0464,933——
2012-08-02$67.65$76.74115,633——
2012-08-01$67.50$76.5788,533——
2012-07-31$67.71$76.8160,033——
2012-07-30$67.20$76.2334,900——
2012-07-27$67.50$76.5789,533——
2012-07-26$65.76$74.60110,567——
2012-07-25$64.50$73.1771,300——
2012-07-24$64.14$72.7659,333——
2012-07-23$64.41$73.0772,967——
2012-07-20$64.95$73.6837,433——
2012-07-19$64.02$72.6232,800——
2012-07-18$64.35$73.0034,467——
2012-07-17$64.41$73.0743,600——
2012-07-16$64.35$73.0037,533——
2012-07-13$64.02$72.6234,767——
2012-07-12$63.78$72.3531,800——
2012-07-11$63.51$72.0540,100——
2012-07-10$64.38$73.0340,733——
2012-07-09$65.28$74.0535,800——
2012-07-06$65.46$74.2628,733——
2012-07-05$64.86$73.5837,800——
2012-07-03$64.83$73.5424,267——
2012-07-02$64.59$73.2746,000——
2012-06-29$64.47$73.1368,067——
2012-06-28$64.35$73.0097,533——
2012-06-27$62.40$70.79130,567——
2012-06-26$62.79$68.8567,533——
2012-06-25$63.03$69.1150,933——
2012-06-22$63.18$69.27294,000——
2012-06-21$63.42$69.5475,200——
2012-06-20$63.66$69.8037,900——
2012-06-19$63.63$69.7766,600——
2012-06-18$63.33$69.4436,333——
2012-06-15$63.72$69.8759,167——
2012-06-14$63.96$70.1372,433——
2012-06-13$62.91$68.9848,300——
2012-06-12$62.76$68.8167,900——
2012-06-11$62.52$68.5598,200——
2012-06-08$62.04$68.0260,767——
2012-06-07$61.74$67.7045,733——
2012-06-06$61.17$67.0749,800——
2012-06-05$60.60$66.4531,333——
2012-06-04$59.10$64.8026,567——
2012-06-01$59.34$65.0665,867——
2012-05-31$60.03$65.8269,567——
2012-05-30$59.88$65.6634,333——
2012-05-29$60.39$66.2136,867——
2012-05-25$59.85$65.6227,800——
2012-05-24$59.82$65.5939,000——
2012-05-23$59.04$64.7347,333——
2012-05-22$59.61$65.3635,400——
2012-05-21$59.52$65.2621,633——
2012-05-18$58.62$64.2772,433——
2012-05-17$58.41$64.0459,100——
2012-05-16$60.33$66.1532,933——
2012-05-15$59.91$65.6927,667——
2012-05-14$59.67$65.4335,733——
2012-05-11$60.57$66.4133,000——
2012-05-10$61.08$66.9755,633——
2012-05-09$60.24$66.0547,233——
2012-05-08$59.16$64.8760,000——
2012-05-07$58.98$64.6731,667——
2012-05-04$59.01$64.7023,000——
2012-05-03$59.34$65.0630,000——
2012-05-02$59.34$65.0620,333——
2012-05-01$59.37$65.1023,200——
2012-04-30$59.40$65.1327,000——
2012-04-27$59.67$65.4310,567——
2012-04-26$59.46$65.2014,600——
2012-04-25$59.34$65.0621,833——
2012-04-24$58.74$64.4123,767——
2012-04-23$58.08$63.6828,267——
2012-04-20$57.99$63.5821,500——
2012-04-19$57.66$63.2224,500——
2012-04-18$58.11$63.7126,633——
2012-04-17$58.62$64.2731,733——
2012-04-16$59.25$64.9637,833——
2012-04-13$59.19$64.9020,167——
2012-04-12$59.22$64.9322,100——
2012-04-11$58.56$64.2131,933——
2012-04-10$57.63$63.1942,033——
2012-04-09$58.47$64.1125,100——
2012-04-05$58.95$64.6421,467——
2012-04-04$58.50$64.1431,967——
2012-04-03$58.86$64.5416,367——
2012-04-02$59.04$64.7360,767——
2012-03-30$59.22$64.9356,333——
2012-03-29$57.99$63.5828,867——
2012-03-28$57.75$63.3213,400——
2012-03-27$60.12$63.62104,333——
2012-03-26$60.81$64.3577,300——
2012-03-23$60.36$63.8733,233——
2012-03-22$60.12$63.6246,300——
2012-03-21$60.21$63.7165,233——
2012-03-20$59.88$63.3627,667——
2012-03-19$59.85$63.3339,700——
2012-03-16$59.40$62.8571,133——
2012-03-15$59.85$63.3369,533——
2012-03-14$59.61$63.0861,667——
2012-03-13$60.60$64.1246,867——
2012-03-12$60.27$63.7839,233——
2012-03-09$60.09$63.5833,133——
2012-03-08$60.18$63.6861,100——
2012-03-07$60.00$63.4934,233——
2012-03-06$59.40$62.8543,767——
2012-03-05$59.10$62.5451,033——
2012-03-02$59.49$62.9548,200——
2012-03-01$60.36$63.8782,667——
2012-02-29$59.76$63.24104,833——
2012-02-28$59.01$62.4469,800——
2012-02-27$59.22$62.6626,600——
2012-02-24$59.43$62.8925,100——
2012-02-23$60.00$63.4942,100——
2012-02-22$59.70$63.1741,800——
2012-02-21$60.03$63.5258,500——
2012-02-17$59.82$63.3072,700——
2012-02-16$59.10$62.5490,567——
2012-02-15$58.95$62.38124,033——
2012-02-14$58.08$61.46105,833——
2012-02-13$57.84$61.2092,267——
2012-02-10$57.66$61.0142,033——
2012-02-09$57.54$60.8983,633——
2012-02-08$57.39$60.7332,000——
2012-02-07$57.30$60.6351,800——
2012-02-06$57.15$60.4736,367——
2012-02-03$57.39$60.73167,400——
2012-02-02$57.39$60.7349,933——
2012-02-01$57.21$60.5467,767——
2012-01-31$57.15$60.47129,033——
2012-01-30$56.94$60.2537,700——
2012-01-27$57.21$60.5473,867——
2012-01-26$57.24$60.5795,433——
2012-01-25$56.97$60.2895,700——
2012-01-24$57.03$60.3593,100——
2012-01-23$56.94$60.25100,600——
2012-01-20$56.58$59.87157,200——
2012-01-19$56.37$59.651,219,367——
2012-01-18$59.19$62.6328,267——
2012-01-17$58.80$62.2210,967——
2012-01-13$58.74$62.1633,933——
2012-01-12$59.01$62.4410,133——
2012-01-11$59.07$62.518,233——
2012-01-10$59.07$62.5113,833——
2012-01-09$59.01$62.448,667——
2012-01-06$58.65$62.068,933——
2012-01-05$58.95$62.384,033——
2012-01-04$59.16$62.6026,500——
2012-01-03$59.70$63.1713,600——