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 — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$10.25$32.13148,100——
2021-12-30$10.34$32.41164,100——
2021-12-29$10.51$32.29170,000——
2021-12-28$10.59$32.53269,800——
2021-12-27$10.62$32.62197,800——
2021-12-23$10.62$32.62126,100——
2021-12-22$10.50$32.25228,500——
2021-12-21$10.45$32.10188,000——
2021-12-20$10.12$31.09438,800——
2021-12-17$10.44$32.07891,100——
2021-12-16$10.53$32.35189,500——
2021-12-15$10.48$32.19277,000——
2021-12-14$10.41$31.98250,200——
2021-12-13$10.51$32.29352,400——
2021-12-10$10.80$33.18199,400——
2021-12-09$10.88$33.42196,200——
2021-12-08$10.82$33.24443,900——
2021-12-07$10.80$33.18319,400——
2021-12-06$10.62$32.62571,100——
2021-12-03$10.38$31.89322,600——
2021-12-02$10.49$32.221,039,900——
2021-12-01$10.35$31.79523,500——
2021-11-30$10.31$31.67590,400——
2021-11-29$10.51$32.29544,300——
2021-11-26$10.37$31.86457,300——
2021-11-24$10.69$32.84338,400——
2021-11-23$10.63$32.65366,000——
2021-11-22$10.52$32.32649,700——
2021-11-19$10.35$31.79787,300——
2021-11-18$10.34$31.762,944,200——
2021-11-17$10.55$32.411,465,700——
2021-11-16$11.41$35.051,083,400——
2021-11-15$12.65$38.86193,800——
2021-11-12$12.96$39.81107,100——
2021-11-11$13.04$40.0694,100——
2021-11-10$13.25$40.70111,800——
2021-11-09$13.26$40.73196,300——
2021-11-08$13.03$40.03145,600——
2021-11-05$13.00$39.93490,600——
2021-11-04$11.75$36.0977,000——
2021-11-03$11.70$35.9450,500——
2021-11-02$11.66$35.82127,300——
2021-11-01$11.92$36.6296,500——
2021-10-29$11.57$35.54118,400——
2021-10-28$11.84$36.37344,700——
2021-10-27$11.75$36.09126,700——
2021-10-26$11.77$36.16258,600——
2021-10-25$11.98$36.80195,600——
2021-10-22$12.10$37.1792,000——
2021-10-21$12.18$37.4257,200——
2021-10-20$12.27$37.6975,400——
2021-10-19$12.30$37.7863,400——
2021-10-18$12.34$37.91103,800——
2021-10-15$12.32$37.8591,900——
2021-10-14$12.25$37.63103,500——
2021-10-13$12.23$37.57128,100——
2021-10-12$12.31$37.81414,100——
2021-10-11$11.83$36.34346,100——
2021-10-08$11.45$35.1738,300——
2021-10-07$11.45$35.1756,700——
2021-10-06$11.39$34.9963,100——
2021-10-05$11.61$35.66117,400——
2021-10-04$11.70$35.94131,900——
2021-10-01$11.52$35.39144,900——
2021-09-30$11.43$35.11152,600——
2021-09-29$11.30$34.71142,500——
2021-09-28$11.44$34.50328,100——
2021-09-27$11.26$33.95205,300——
2021-09-24$10.90$32.87251,700——
2021-09-23$10.52$31.72110,500——
2021-09-22$10.52$31.72112,600——
2021-09-21$10.31$31.0989,300——
2021-09-20$10.22$30.82214,500——
2021-09-17$10.50$31.66116,600——
2021-09-16$10.38$31.3077,400——
2021-09-15$10.52$31.72104,500——
2021-09-14$10.43$31.4588,600——
2021-09-13$10.55$31.81206,100——
2021-09-10$10.44$31.48130,000——
2021-09-09$10.59$31.9385,500——
2021-09-08$10.62$32.02102,300——
2021-09-07$10.89$32.84119,000——
2021-09-03$10.91$32.9093,900——
2021-09-02$10.85$32.72114,000——
2021-09-01$10.93$32.9682,200——
2021-08-31$10.83$32.6664,800——
2021-08-30$10.70$32.27143,300——
2021-08-27$10.85$32.72125,400——
2021-08-26$10.67$32.18135,300——
2021-08-25$10.62$32.02104,600——
2021-08-24$10.63$32.05132,300——
2021-08-23$10.36$31.24166,600——
2021-08-20$10.12$30.52142,900——
2021-08-19$10.01$30.19304,300——
2021-08-18$10.17$30.67139,500——
2021-08-17$10.25$30.91193,900——
2021-08-16$10.33$31.15202,600——
2021-08-13$10.46$31.54110,700——
2021-08-12$10.42$31.42143,700——
2021-08-11$10.58$31.90109,000——
2021-08-10$10.55$31.81149,400——
2021-08-09$10.60$31.96229,500——
2021-08-06$10.84$32.69138,700——
2021-08-05$10.69$32.24256,500——
2021-08-04$10.34$31.18295,700——
2021-08-03$10.74$32.39216,800——
2021-08-02$10.87$32.78163,900——
2021-07-30$10.90$32.87419,200——
2021-07-29$11.08$33.41361,100——
2021-07-28$10.80$32.57238,700——
2021-07-27$10.73$32.36152,400——
2021-07-26$10.85$32.72239,600——
2021-07-23$10.78$32.51469,100——
2021-07-22$11.07$33.38224,733——
2021-07-21$11.58$34.92353,100——
2021-07-20$11.43$34.47245,867——
2021-07-19$11.01$33.20465,667——
2021-07-16$11.49$34.65289,033——
2021-07-15$11.58$34.92256,767——
2021-07-14$11.52$34.74431,367——
2021-07-13$11.46$34.56533,000——
2021-07-12$12.21$36.82589,433——
2021-07-09$12.84$38.72202,067——
2021-07-08$12.03$36.28315,767——
2021-07-07$12.03$36.28167,867——
2021-07-06$12.30$37.09187,967——
2021-07-02$12.63$38.09177,900——
2021-07-01$12.87$38.81132,967——
2021-06-30$12.81$38.63124,233——
2021-06-29$12.66$38.18172,833——
2021-06-28$13.14$38.99268,267——
2021-06-25$13.56$40.24204,033——
2021-06-24$13.62$40.41143,467——
2021-06-23$13.56$40.24204,300——
2021-06-22$13.29$39.44171,033——
2021-06-21$13.56$40.24211,367——
2021-06-18$13.05$38.72400,567——
2021-06-17$13.65$40.50451,200——
2021-06-16$14.10$41.84378,900——
2021-06-15$13.71$40.68298,267——
2021-06-14$13.71$40.68221,300——
2021-06-11$14.07$41.75352,833——
2021-06-10$14.01$41.57769,800——
2021-06-09$14.10$41.84912,933——
2021-06-08$14.37$42.64873,567——
2021-06-07$13.14$38.99347,700——
2021-06-04$12.57$37.30298,633——
2021-06-03$12.51$37.12565,600——
2021-06-02$12.78$37.92771,867——
2021-06-01$12.84$38.10542,567——
2021-05-28$12.78$37.92351,900——
2021-05-27$12.60$37.39328,600——
2021-05-26$12.75$37.83172,900——
2021-05-25$12.51$37.12256,333——
2021-05-24$12.60$37.39179,900——
2021-05-21$12.72$37.74152,400——
2021-05-20$12.69$37.66242,033——
2021-05-19$12.75$37.83309,967——
2021-05-18$12.51$37.12587,067——
2021-05-17$12.60$37.39371,067——
2021-05-14$12.15$36.05498,200——
2021-05-13$11.73$34.81247,067——
2021-05-12$11.16$33.12406,033——
2021-05-11$11.82$35.07224,067——
2021-05-10$11.64$34.54355,000——
2021-05-07$12.27$36.41285,133——
2021-05-06$12.57$37.30883,133——
2021-05-05$11.70$34.72305,300——
2021-05-04$11.61$34.45311,500——
2021-05-03$12.03$35.70184,200——
2021-04-30$11.85$35.16115,800——
2021-04-29$11.67$34.63219,300——
2021-04-28$11.73$34.81166,633——
2021-04-27$11.67$34.6390,900——
2021-04-26$11.43$33.92104,933——
2021-04-23$11.34$33.65178,233——
2021-04-22$10.95$32.49214,333——
2021-04-21$10.98$32.58215,600——
2021-04-20$10.74$31.87333,267——
2021-04-19$11.07$32.85297,567——
2021-04-16$11.46$34.01183,933——
2021-04-15$11.55$34.27306,100——
2021-04-14$11.73$34.81275,833——
2021-04-13$12.15$36.05227,867——
2021-04-12$12.27$36.41218,067——
2021-04-09$12.12$35.96132,167——
2021-04-08$12.12$35.96183,333——
2021-04-07$12.27$36.41387,933——
2021-04-06$12.18$36.14190,400——
2021-04-05$12.27$36.41286,100——
2021-04-01$12.57$37.30189,067——
2021-03-31$12.09$35.87351,400——
2021-03-30$12.60$36.85233,500——
2021-03-29$12.27$35.89279,200——
2021-03-26$12.60$36.85258,367——
2021-03-25$12.63$36.94421,900——
2021-03-24$12.24$35.80401,033——
2021-03-23$12.54$36.68359,633——
2021-03-22$12.87$37.64271,467——
2021-03-19$13.32$38.96476,800——
2021-03-18$13.02$38.08363,800——
2021-03-17$13.53$39.57390,900——
2021-03-16$13.17$38.52704,433——
2021-03-15$14.19$41.50546,367——
2021-03-12$13.08$38.26572,333——
2021-03-11$12.63$36.94339,700——
2021-03-10$12.81$37.47289,500——
2021-03-09$12.39$36.24282,967——
2021-03-08$12.36$36.15361,800——
2021-03-05$12.21$35.71616,700——
2021-03-04$12.39$36.24846,133——
2021-03-03$13.17$38.52471,467——
2021-03-02$13.26$38.78321,100——
2021-03-01$13.05$38.17416,267——
2021-02-26$13.29$38.87625,800——
2021-02-25$13.29$38.87990,700——
2021-02-24$14.43$42.211,511,133——
2021-02-23$13.68$40.011,371,567——
2021-02-22$12.81$37.471,393,000——
2021-02-19$12.12$35.452,565,100——
2021-02-18$10.29$30.10746,433——
2021-02-17$10.98$32.12473,367——
2021-02-16$11.22$32.82549,900——
2021-02-12$11.28$32.99973,400——
2021-02-11$10.80$31.59372,733——
2021-02-10$11.01$32.20493,633——
2021-02-09$10.80$31.59405,933——
2021-02-08$11.13$32.55418,600——
2021-02-05$10.80$31.59427,700——
2021-02-04$10.68$31.24429,900——
2021-02-03$10.20$29.83488,467——
2021-02-02$9.96$29.13546,567——
2021-02-01$10.47$30.62508,900——
2021-01-29$10.62$31.06639,267——
2021-01-28$10.74$31.411,069,800——
2021-01-27$11.97$35.012,202,433——
2021-01-26$12.78$37.386,924,167——
2021-01-25$9.93$29.041,058,067——
2021-01-22$9.15$26.76433,033——
2021-01-21$9.33$27.29658,500——
2021-01-20$8.85$25.89308,200——
2021-01-19$8.76$25.62287,400——
2021-01-15$8.79$25.71309,667——
2021-01-14$9.09$26.59588,133——
2021-01-13$8.76$25.62268,633——
2021-01-12$8.85$25.89341,467——
2021-01-11$8.58$25.10336,400——
2021-01-08$8.79$25.71313,400——
2021-01-07$8.85$25.89464,900——
2021-01-06$8.70$25.45564,133——
2021-01-05$8.43$24.66363,933——
2021-01-04$8.43$24.66720,700——