5 DAY PERFORMANCE
+0.51%
1 MONTH PERFORMANCE
+1.10%
3 MONTH PERFORMANCE
+0.83%
6 MONTH PERFORMANCE
+0.83%
YEAR-TO-DATE PERFORMANCE
+0.94%
1 YEAR PERFORMANCE
+0.83%
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 |
|---|---|---|---|---|---|---|
| 01/23/2026 | $25.52 | $25.63 (0.43%) | $25.64 | $25.51 | 25.80 K | $274.78 M |
| 01/22/2026 | $25.59 | $25.58 (-0.04%) | $25.59 | $25.55 | 5.04 K | $277.58 M |
| 01/21/2026 | $25.55 | $25.57 (0.08%) | $25.57 | $25.51 | 8.54 K | $276.34 M |
| 01/20/2026 | $25.52 | $25.52 (0%) | $25.55 | $25.51 | 19.53 K | $276.03 M |
| 01/16/2026 | $25.52 | $25.49 (-0.12%) | $25.52 | $25.49 | 4.41 K | $285.96 M |
| 01/15/2026 | $25.50 | $25.50 (0%) | $25.50 | $25.49 | 2.73 K | $285.96 M |
| 01/14/2026 | $25.50 | $25.48 (-0.08%) | $25.51 | $25.46 | 6.05 K | $277.27 M |
| 01/13/2026 | $25.48 | $25.48 (0%) | $25.50 | $25.48 | 2.40 K | $273.85 M |
| 01/12/2026 | $25.46 | $25.46 (0%) | $25.48 | $25.46 | 3.80 K | $275.09 M |
| 01/09/2026 | $25.44 | $25.46 (0.08%) | $25.46 | $25.44 | 3.70 K | $272.92 M |
| 01/08/2026 | $25.42 | $25.45 (0.12%) | $25.45 | $25.42 | 4.60 K | $268.88 M |
| 01/07/2026 | $25.35 | $25.41 (0.24%) | $25.42 | $25.35 | 704 | $261.74 M |
| 01/06/2026 | $25.42 | $25.40 (-0.08%) | $25.45 | $25.35 | 5.31 K | $263.61 M |
| 01/05/2026 | $25.45 | $25.43 (-0.08%) | $25.45 | $25.41 | 4.50 K | $265.47 M |
| 01/02/2026 | $25.41 | $25.43 (0.08%) | $25.44 | $25.41 | 4.14 K | $265.78 M |
| 12/31/2025 | $25.41 | $25.41 (0%) | $25.41 | $25.41 | 300 | $264.54 M |
| 12/30/2025 | $25.35 | $25.39 (0.16%) | $25.40 | $25.35 | 3.00 K | $273.54 M |
| 12/29/2025 | $25.34 | $25.33 (-0.04%) | $25.40 | $25.33 | 3.20 K | $275.72 M |
| 12/26/2025 | $25.30 | $25.36 (0.24%) | $25.39 | $25.30 | 4.20 K | $274.16 M |
| 12/24/2025 | $25.39 | $25.37 (-0.08%) | $25.39 | $25.36 | 1.55 K | $277.89 M |
| 12/23/2025 | $25.35 | $25.30 (-0.2%) | $25.41 | $25.26 | 16.80 K | $273.54 M |
| 12/22/2025 | $25.39 | $25.34 (-0.2%) | $25.40 | $25.17 | 18.40 K | $281.30 M |
| 12/19/2025 | $25.40 | $25.41 (0.04%) | $25.43 | $25.39 | 3.85 K | $273.54 M |
| 12/18/2025 | $25.43 | $25.40 (-0.12%) | $25.43 | $25.40 | 2.20 K | $276.34 M |
| 12/17/2025 | $25.42 | $25.43 (0.04%) | $25.43 | $25.36 | 8.00 K | $269.82 M |
| 12/16/2025 | $25.41 | $25.44 (0.12%) | $25.46 | $25.38 | 4.13 K | $266.09 M |
| 12/15/2025 | $25.31 | $25.39 (0.32%) | $25.43 | $25.28 | 4.90 K | $261.74 M |
| 12/12/2025 | $25.26 | $25.31 (0.2%) | $25.31 | $25.26 | 2.30 K | $261.12 M |
| 12/11/2025 | $25.24 | $25.28 (0.16%) | $25.30 | $25.24 | 2.64 K | $261.12 M |
| 12/10/2025 | $25.24 | $25.30 (0.24%) | $25.30 | $25.24 | 7.50 K | $260.50 M |
| 12/09/2025 | $25.24 | $25.24 (0%) | $25.25 | $25.24 | 1.34 K | $255.84 M |
| 12/08/2025 | $25.22 | $25.24 (0.08%) | $25.25 | $25.22 | 1.70 K | $255.84 M |
| 12/05/2025 | $25.25 | $25.25 (0%) | $25.25 | $25.22 | 4.50 K | $258.33 M |
| 12/04/2025 | $25.18 | $25.19 (0.04%) | $25.19 | $25.14 | 2.60 K | $256.46 M |
| 12/03/2025 | $25.19 | $25.18 (-0.04%) | $25.20 | $25.16 | 4.90 K | $259.88 M |
| 12/02/2025 | $25.22 | $25.21 (-0.04%) | $25.22 | $25.15 | 845 | $255.22 M |
| 12/01/2025 | $25.10 | $25.15 (0.2%) | $25.15 | $25.05 | 13.83 K | $258.95 M |
| 11/28/2025 | $25.07 | $25.10 (0.12%) | $25.14 | $25.07 | 1.90 K | $253.98 M |
| 11/26/2025 | $25.14 | $25.09 (-0.2%) | $25.14 | $25.02 | 5.21 K | $253.05 M |
| 11/25/2025 | $25.04 | $25.14 (0.4%) | $25.15 | $25.04 | 13.30 K | $251.50 M |
| 11/24/2025 | $25.04 | $25.01 (-0.12%) | $25.04 | $24.96 | 12.03 K | $244.67 M |
| 11/21/2025 | $25.03 | $25.02 (-0.04%) | $25.07 | $24.98 | 8.32 K | $244.67 M |
| 11/20/2025 | $25.14 | $25.00 (-0.56%) | $25.14 | $25.00 | 7.74 K | $238.77 M |
| 11/19/2025 | $25.15 | $25.11 (-0.16%) | $25.15 | $25.11 | 1.22 K | $238.15 M |
| 11/18/2025 | $25.10 | $25.03 (-0.28%) | $25.10 | $25.03 | 2.93 K | $238.15 M |
| 11/17/2025 | $25.14 | $25.11 (-0.12%) | $25.15 | $24.99 | 20.80 K | $239.70 M |
| 11/14/2025 | $25.07 | $25.12 (0.2%) | $25.14 | $25.07 | 2.00 K | $241.56 M |
| 11/13/2025 | $25.15 | $25.10 (-0.2%) | $25.15 | $25.07 | 11.11 K | $241.87 M |
| 11/12/2025 | $25.16 | $25.14 (-0.08%) | $25.16 | $25.13 | 4.60 K | $242.80 M |
| 11/11/2025 | $25.14 | $25.14 (0%) | $25.14 | $25.14 | 1.60 K | $245.29 M |
| 11/10/2025 | $25.12 | $25.13 (0.04%) | $25.13 | $25.12 | 1.20 K | $241.56 M |
| 11/07/2025 | $25.11 | $25.07 (-0.16%) | $25.11 | $25.06 | 3.20 K | $242.49 M |
| 11/06/2025 | $25.13 | $25.11 (-0.08%) | $25.13 | $25.11 | 3.20 K | $243.11 M |
| 11/05/2025 | $25.06 | $25.10 (0.16%) | $25.10 | $25.03 | 6.40 K | $238.46 M |
| 11/04/2025 | $25.03 | $25.03 (0%) | $25.10 | $25.02 | 16.90 K | $236.90 M |
| 11/03/2025 | $25.00 | $25.03 (0.12%) | $25.05 | $24.99 | 16.90 K | $222.00 M |
| 10/31/2025 | $25.04 | $25.03 (-0.04%) | $25.06 | $24.96 | 26.90 K | $211.96 M |
| 10/30/2025 | $25.45 | $25.48 (0.12%) | $25.55 | $25.45 | 909 | $209.88 M |
| 10/29/2025 | $25.50 | $25.48 (-0.08%) | $25.50 | $25.44 | 6.10 K | $209.58 M |
| 10/28/2025 | $25.45 | $25.47 (0.08%) | $25.50 | $25.45 | 5.70 K | $213.74 M |
| 10/27/2025 | $25.46 | $25.45 (-0.04%) | $25.47 | $25.43 | 4.10 K | $216.41 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.