5 DAY PERFORMANCE
-1.83%
1 MONTH PERFORMANCE
-1.18%
3 MONTH PERFORMANCE
+0.40%
6 MONTH PERFORMANCE
-1.49%
YEAR-TO-DATE PERFORMANCE
-1.18%
1 YEAR PERFORMANCE
+0.32%
TPG Mortgage Investment Trust Inc 9.500% Senior Notes due 2029 Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/30/2026 | $25.29 | $25.15 (-0.55%) | $25.29 | $25.10 | 12.60 K | $780.88 M |
| 01/29/2026 | $25.62 | $25.67 (0.2%) | $25.68 | $25.56 | 5.21 K | $797.03 M |
| 01/28/2026 | $25.60 | $25.62 (0.08%) | $25.67 | $25.57 | 7.01 K | $795.48 M |
| 01/27/2026 | $25.65 | $25.57 (-0.31%) | $25.65 | $25.57 | 8.24 K | $793.92 M |
| 01/26/2026 | $25.52 | $25.62 (0.39%) | $25.65 | $25.52 | 7.34 K | $795.48 M |
| 01/23/2026 | $25.57 | $25.54 (-0.12%) | $25.60 | $25.50 | 6.80 K | $792.99 M |
| 01/22/2026 | $25.56 | $25.57 (0.04%) | $25.57 | $25.56 | 3.60 K | $793.92 M |
| 01/21/2026 | $25.50 | $25.50 (0%) | $25.52 | $25.47 | 5.03 K | $791.75 M |
| 01/20/2026 | $25.51 | $25.50 (-0.04%) | $25.53 | $25.40 | 14.70 K | $791.75 M |
| 01/16/2026 | $25.50 | $25.54 (0.16%) | $25.54 | $25.45 | 7.93 K | $792.99 M |
| 01/15/2026 | $25.53 | $25.45 (-0.31%) | $25.53 | $25.41 | 13.75 K | $790.20 M |
| 01/14/2026 | $25.46 | $25.55 (0.35%) | $25.55 | $25.46 | 1.03 K | $793.30 M |
| 01/13/2026 | $25.46 | $25.51 (0.2%) | $25.60 | $25.46 | 1.03 K | $792.06 M |
| 01/12/2026 | $25.42 | $25.38 (-0.16%) | $25.42 | $25.37 | 1.20 K | $788.02 M |
| 01/09/2026 | $25.56 | $25.57 (0.04%) | $25.57 | $25.56 | 1.10 K | $793.92 M |
| 01/08/2026 | $25.53 | $25.57 (0.16%) | $25.65 | $25.46 | 3.25 K | $793.92 M |
| 01/07/2026 | $25.55 | $25.41 (-0.55%) | $25.55 | $25.41 | 1.10 K | $788.96 M |
| 01/06/2026 | $25.51 | $25.41 (-0.39%) | $25.55 | $25.41 | 3.60 K | $788.96 M |
| 01/05/2026 | $25.45 | $25.51 (0.24%) | $25.51 | $25.45 | 3.60 K | $792.06 M |
| 01/02/2026 | $25.45 | $25.42 (-0.12%) | $25.45 | $25.42 | 649 | $789.27 M |
| 12/31/2025 | $25.36 | $25.45 (0.35%) | $25.45 | $25.36 | 5.44 K | $790.20 M |
| 12/30/2025 | $25.38 | $25.38 (0%) | $25.38 | $25.31 | 2.33 K | $788.02 M |
| 12/29/2025 | $25.45 | $25.35 (-0.39%) | $25.45 | $25.32 | 844 | $787.09 M |
| 12/26/2025 | $25.45 | $25.38 (-0.28%) | $25.45 | $25.30 | 5.10 K | $788.02 M |
| 12/24/2025 | $25.45 | $25.45 (0%) | $25.45 | $25.45 | 205 | $790.20 M |
| 12/23/2025 | $25.30 | $25.41 (0.43%) | $25.45 | $25.30 | 3.23 K | $788.96 M |
| 12/22/2025 | $25.40 | $25.43 (0.12%) | $25.45 | $25.36 | 6.95 K | $789.58 M |
| 12/19/2025 | $25.37 | $25.36 (-0.04%) | $25.39 | $25.28 | 5.00 K | $787.40 M |
| 12/18/2025 | $25.30 | $25.35 (0.2%) | $25.39 | $25.30 | 3.32 K | $787.09 M |
| 12/17/2025 | $25.45 | $25.45 (0%) | $25.45 | $25.30 | 10.50 K | $790.20 M |
| 12/16/2025 | $25.40 | $25.35 (-0.2%) | $25.40 | $25.28 | 6.60 K | $787.09 M |
| 12/15/2025 | $25.31 | $25.40 (0.36%) | $25.40 | $25.31 | 1.42 K | $788.64 M |
| 12/12/2025 | $25.31 | $25.31 (0%) | $25.31 | $25.31 | 447 | $785.85 M |
| 12/11/2025 | $25.31 | $25.31 (0%) | $25.31 | $25.31 | 549 | $785.85 M |
| 12/10/2025 | $25.29 | $25.21 (-0.32%) | $25.45 | $25.21 | 4.40 K | $782.75 M |
| 12/09/2025 | $25.26 | $25.27 (0.04%) | $25.27 | $25.26 | 1.33 K | $784.61 M |
| 12/08/2025 | $25.22 | $25.27 (0.2%) | $25.27 | $25.22 | 1.50 K | $784.61 M |
| 12/05/2025 | $25.18 | $25.22 (0.16%) | $25.22 | $25.18 | 700 | $783.06 M |
| 12/04/2025 | $25.18 | $25.21 (0.12%) | $25.21 | $25.18 | 2.10 K | $782.75 M |
| 12/03/2025 | $25.21 | $25.18 (-0.12%) | $25.22 | $25.16 | 1.74 K | $781.81 M |
| 12/02/2025 | $25.21 | $25.19 (-0.08%) | $25.31 | $25.18 | 2.51 K | $782.12 M |
| 12/01/2025 | $25.14 | $25.15 (0.04%) | $25.15 | $25.10 | 4.34 K | $780.88 M |
| 11/28/2025 | $25.15 | $25.06 (-0.36%) | $25.15 | $25.06 | 1.20 K | $778.09 M |
| 11/26/2025 | $25.07 | $25.05 (-0.08%) | $25.07 | $25.05 | 5.05 K | $777.78 M |
| 11/25/2025 | $25.00 | $25.05 (0.2%) | $25.07 | $25.00 | 8.44 K | $777.78 M |
| 11/24/2025 | $25.07 | $25.00 (-0.28%) | $25.07 | $24.99 | 9.12 K | $776.23 M |
| 11/21/2025 | $25.08 | $25.07 (-0.04%) | $25.08 | $25.07 | 1.81 K | $778.40 M |
| 11/20/2025 | $25.12 | $25.08 (-0.16%) | $25.15 | $25.08 | 832 | $778.71 M |
| 11/19/2025 | $25.07 | $25.07 (0%) | $25.07 | $25.07 | 0 | $778.40 M |
| 11/18/2025 | $25.07 | $25.07 (0%) | $25.07 | $25.07 | 222 | $778.40 M |
| 11/17/2025 | $25.14 | $25.07 (-0.28%) | $25.14 | $25.06 | 2.11 K | $778.40 M |
| 11/14/2025 | $25.10 | $25.13 (0.12%) | $25.14 | $25.10 | 2.10 K | $780.26 M |
| 11/13/2025 | $25.12 | $25.14 (0.08%) | $25.16 | $25.11 | 3.20 K | $780.57 M |
| 11/12/2025 | $25.15 | $25.15 (0%) | $25.15 | $25.15 | 6 | $780.88 M |
| 11/11/2025 | $25.16 | $25.15 (-0.04%) | $25.16 | $25.15 | 943 | $780.88 M |
| 11/10/2025 | $25.13 | $25.13 (0%) | $25.13 | $25.13 | 720 | $780.26 M |
| 11/07/2025 | $25.17 | $25.16 (-0.04%) | $25.17 | $25.15 | 1.84 K | $781.19 M |
| 11/06/2025 | $25.10 | $25.14 (0.16%) | $25.20 | $25.10 | 3.90 K | $780.57 M |
| 11/05/2025 | $25.05 | $25.09 (0.16%) | $25.10 | $25.05 | 7.62 K | $779.02 M |
| 11/04/2025 | $25.05 | $25.03 (-0.08%) | $25.06 | $25.03 | 6.30 K | $777.16 M |
| 11/03/2025 | $25.11 | $25.08 (-0.12%) | $25.12 | $25.01 | 3.23 K | $778.71 M |
| 10/31/2025 | $25.08 | $25.05 (-0.12%) | $25.13 | $25.01 | 10.14 K | $743.63 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
