Stockscreener 앱 받기
7.92
1.67%
0.13
Tpg Mortgage Investment Trust Inc 주식 (MITT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-05 | $7.93 | $7.80 | $0.13 | 167,421.0 | +1.67% |
| 2026-05-04 | $7.91 | $7.72 | $0.1868 | 218,342.0 | -0.38% |
| 2026-05-01 | $8.08 | $7.77 | $0.31 | 164,364.0 | -0.89% |
| 2026-04-30 | $8.07 | $7.73 | $0.34 | 368,936.0 | +2.60% |
| 2026-04-29 | $8.03 | $7.59 | $0.44 | 477,115.0 | -6.11% |
| 2026-04-28 | $8.28 | $8.10 | $0.1787 | 144,385.0 | +0.12% |
| 2026-04-27 | $8.24 | $8.06 | $0.18 | 239,203.0 | +0.86% |
| 2026-04-24 | $8.13 | $7.92 | $0.215 | 183,178.0 | +0.62% |
| 2026-04-23 | $8.06 | $7.96 | $0.10 | 144,075.0 | -0.25% |
| 2026-04-22 | $8.13 | $7.92 | $0.21 | 154,123.0 | +2.02% |
| 2026-04-21 | $8.01 | $7.80 | $0.21 | 357,937.0 | -0.50% |
| 2026-04-20 | $8.01 | $7.89 | $0.12 | 219,467.0 | -0.87% |
| 2026-04-17 | $8.09 | $7.82 | $0.2732 | 259,626.0 | +2.69% |
| 2026-04-16 | $7.92 | $7.78 | $0.14 | 146,718.0 | -1.01% |
| 2026-04-15 | $7.93 | $7.85 | $0.08 | 99,045.0 | +0.00% |
| 2026-04-14 | $7.96 | $7.83 | $0.13 | 194,008.0 | -0.25% |
| 2026-04-13 | $7.93 | $7.61 | $0.32 | 171,467.0 | +2.33% |
| 2026-04-10 | $7.93 | $7.68 | $0.255 | 200,705.0 | -2.64% |
| 2026-04-09 | $7.97 | $7.70 | $0.2745 | 221,273.0 | +2.19% |
| 2026-04-08 | $7.81 | $7.68 | $0.13 | 189,140.0 | +3.05% |
| 2026-04-07 | $7.56 | $7.46 | $0.10 | 153,247.0 | +0.80% |
Tpg Mortgage Investment Trust Inc 주식 (MITT) 연도별 가격 이력
이 심층 분석에서는 Tpg Mortgage Investment Trust Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 MITT 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Tpg Mortgage Investment Trust Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Tpg Mortgage Investment Trust Inc 주식 (MITT) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $8.08 | $7.72 | $0.361 | 717,548.0 | +0.38% |
| 2026-04 | $8.28 | $7.14 | $1.14 | 4,550,876.0 | +7.93% |
| 2026-03 | $8.27 | $7.09 | $1.18 | 8,346,326.0 | -9.64% |
| 2026-02 | $8.90 | $7.83 | $1.07 | 4,905,085.0 | -5.93% |
| 2026-01 | $9.27 | $8.29 | $0.98 | 3,750,867.0 | +0.94% |
Tpg Mortgage Investment Trust Inc 주식 (MITT) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $9.07 | $8.13 | $0.94 | 4,419,749.0 | +7.70% |
| 2025-11 | $8.22 | $7.11 | $1.11 | 3,471,821.0 | +14.57% |
| 2025-10 | $7.49 | $6.92 | $0.57 | 3,675,278.0 | -1.38% |
| 2025-09 | $7.97 | $7.15 | $0.822 | 3,986,226.0 | -4.23% |
| 2025-08 | $7.75 | $6.86 | $0.89 | 4,432,790.0 | +0.00% |
| 2025-07 | $7.90 | $7.51 | $0.3868 | 3,104,346.0 | +0.13% |
| 2025-06 | $7.95 | $6.93 | $1.02 | 5,437,289.0 | +8.48% |
| 2025-05 | $7.43 | $6.33 | $1.10 | 3,444,196.0 | +6.58% |
| 2025-04 | $7.39 | $5.62 | $1.77 | 6,114,029.0 | -10.55% |
| 2025-03 | $7.91 | $7.21 | $0.70 | 4,984,961.0 | -3.57% |
| 2025-02 | $7.58 | $6.74 | $0.8405 | 3,199,701.0 | +10.19% |
| 2025-01 | $6.92 | $6.02 | $0.90 | 5,221,728.0 | +3.31% |
Tpg Mortgage Investment Trust Inc 주식 (MITT) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $7.32 | $6.75 | $0.565 | 6,148,738.0 | +0.15% |
| 2024-11 | $7.36 | $6.59 | $0.77 | 4,344,696.0 | -6.31% |
| 2024-10 | $7.65 | $7.12 | $0.532 | 2,955,954.0 | -2.93% |
| 2024-09 | $7.95 | $7.21 | $0.7433 | 3,696,436.0 | +0.94% |
| 2024-08 | $7.81 | $6.27 | $1.54 | 5,230,822.0 | -3.63% |
| 2024-07 | $7.86 | $6.46 | $1.41 | 5,124,420.0 | +16.27% |
| 2024-06 | $6.98 | $6.55 | $0.43 | 7,815,223.0 | -2.64% |
| 2024-05 | $6.99 | $5.57 | $1.42 | 4,134,771.0 | +23.10% |
| 2024-04 | $6.14 | $5.44 | $0.70 | 3,075,138.0 | -9.48% |
| 2024-03 | $6.22 | $5.77 | $0.45 | 4,527,506.0 | +0.66% |
| 2024-02 | $6.39 | $5.62 | $0.77 | 4,931,368.0 | -2.41% |
| 2024-01 | $6.60 | $6.02 | $0.58 | 3,770,341.0 | -1.89% |
0.27%
자본화:
|
볼륨(24시간):