Pennymac Mortgage Investment Trust (8PM)
TG
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.3 | 2.32558139535 | 12.9 | 13.2 | 12.8 | 144 | 12.87909408 | DE |
| 4 | 0.3 | 2.32558139535 | 12.9 | 13.2 | 12.6 | 66 | 12.85720789 | DE |
| 12 | 0.7 | 5.6 | 12.5 | 14 | 12.5 | 293 | 12.72938395 | DE |
| 26 | -0.23 | -1.71258376768 | 13.43 | 14 | 12.4 | 245 | 12.84464607 | DE |
| 52 | 0.74 | 5.93900481541 | 12.46 | 14.43 | 10 | 251 | 12.86149099 | DE |
| 156 | 0.74 | 5.93900481541 | 12.46 | 14.43 | 10 | 251 | 12.86149099 | DE |
| 260 | 0.74 | 5.93900481541 | 12.46 | 14.43 | 10 | 251 | 12.86149099 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720643160 | 12.9 | 0 | 0.00 | 12.9 | 12.9 | 12.9 | 0 |
| 1720556760 | 12.9 | 0.1 | 0.78 | 12.9 | 12.9 | 12.9 | 227 |
| 1720470420 | 12.8 | 0 | 0.00 | 12.8 | 12.8 | 12.8 | 0 |
| 1720211220 | 12.8 | -0.1 | -0.78 | 12.9 | 12.9 | 12.8 | 60 |
| 1720124820 | 12.9 | 0 | 0.00 | 12.9 | 12.9 | 12.9 | 0 |
| 1720038420 | 12.9 | 0.1 | 0.78 | 12.9 | 12.9 | 12.9 | 40 |
| 1719952020 | 12.8 | 0.2 | 1.59 | 12.8 | 12.8 | 12.8 | 30 |
| 1719865620 | 12.6 | -0.2 | -1.56 | 12.9 | 12.9 | 12.6 | 101 |
| 1719606420 | 12.8 | 0 | 0.00 | 12.8 | 12.8 | 12.8 | 40 |
| 1719519960 | 12.8 | 0 | 0.00 | 12.8 | 12.8 | 12.8 | 0 |
| 1719433560 | 12.8 | 0 | 0.00 | 12.8 | 12.8 | 12.8 | 0 |
| 1719347160 | 12.8 | 0 | 0.00 | 12.8 | 12.8 | 12.8 | 1 |
| 1719260820 | 12.8 | -0.2 | -1.54 | 12.8 | 12.8 | 12.8 | 2 |
| 1719001560 | 13 | 0 | 0.00 | 13 | 13 | 13 | 0 |
| 1718915160 | 13 | 0.1 | 0.78 | 13 | 13 | 13 | 154 |
| 1718828820 | 12.9 | 0 | 0.00 | 12.9 | 12.9 | 12.9 | 0 |
| 1718742420 | 12.9 | 0 | 0.00 | 12.9 | 12.9 | 12.9 | 0 |
| 1718656020 | 12.9 | 0.3 | 2.38 | 12.9 | 12.9 | 12.9 | 4 |
| 1718396820 | 12.6 | 0 | 0.00 | 12.6 | 12.6 | 12.6 | 0 |
| 1718310420 | 12.6 | 0 | 0.00 | 12.6 | 12.6 | 12.6 | 0 |
| 1718224020 | 12.6 | 0 | 0.00 | 12.6 | 12.6 | 12.6 | 0 |
| 1718137620 | 12.6 | 0 | 0.00 | 12.6 | 12.6 | 12.6 | 0 |
| 1718051220 | 12.6 | 0 | 0.00 | 12.6 | 12.6 | 12.6 | 0 |
| 1717792020 | 12.6 | 0 | 0.00 | 12.6 | 12.6 | 12.6 | 0 |
| 1717705620 | 12.6 | 0 | 0.00 | 12.6 | 12.6 | 12.6 | 0 |
| 1717619220 | 12.6 | 0 | 0.00 | 12.6 | 12.6 | 12.6 | 0 |
| 1717532820 | 12.6 | 0 | 0.00 | 12.6 | 12.6 | 12.6 | 0 |
| 1717446420 | 12.6 | 0.1 | 0.80 | 12.7 | 12.7 | 12.6 | 4001 |
| 1717187220 | 12.5 | 0 | 0.00 | 12.5 | 12.5 | 12.5 | 0 |
| 1717100820 | 12.5 | 0 | 0.00 | 12.5 | 12.5 | 12.5 | 0 |
| 1717014420 | 12.5 | -0.1 | -0.79 | 12.5 | 12.5 | 12.5 | 200 |
| 1716928020 | 12.6 | 0 | 0.00 | 12.6 | 12.6 | 12.6 | 0 |
| 1716841620 | 12.6 | 0 | 0.00 | 12.6 | 12.6 | 12.6 | 0 |
| 1716582420 | 12.6 | 0 | 0.00 | 12.6 | 12.6 | 12.6 | 0 |
| 1716496020 | 12.6 | -0.1 | -0.79 | 12.6 | 12.6 | 12.6 | 300 |
| 1716409560 | 12.7 | 0 | 0.00 | 12.7 | 12.7 | 12.7 | 0 |
| 1716323160 | 12.7 | -1.3 | -9.29 | 13.5 | 13.5 | 12.7 | 318 |
| 1716236820 | 14 | 0 | 0.00 | 14 | 14 | 14 | 0 |
| 1715977620 | 14 | 0.2 | 1.45 | 13.9 | 14 | 13.9 | 201 |
| 1715891220 | 13.8 | 0.1 | 0.73 | 13.8 | 13.8 | 13.8 | 17 |
| 1715804820 | 13.7 | 0.1 | 0.74 | 13.7 | 13.7 | 13.7 | 4 |
| 1715718420 | 13.6 | 0 | 0.00 | 13.6 | 13.6 | 13.6 | 0 |
| 1715632020 | 13.6 | 0 | 0.00 | 13.6 | 13.6 | 13.6 | 0 |
| 1715372820 | 13.6 | 0 | 0.00 | 13.6 | 13.6 | 13.6 | 0 |
| 1715286420 | 13.6 | 0 | 0.00 | 13.5 | 13.6 | 13.5 | 255 |
| 1715200020 | 13.6 | -0.2 | -1.45 | 13.6 | 13.6 | 13.6 | 66 |
| 1715113620 | 13.8 | 0.1 | 0.73 | 13.8 | 13.8 | 13.8 | 94 |
| 1715027220 | 13.7 | 0.3 | 2.24 | 13.7 | 13.7 | 13.7 | 13 |
| 1714767960 | 13.4 | 0 | 0.00 | 13.4 | 13.4 | 13.4 | 0 |
| 1714681560 | 13.4 | 0.4 | 3.08 | 13.4 | 13.4 | 13.4 | 71 |
| 1714508820 | 13 | 0 | 0.00 | 13 | 13 | 13 | 0 |
| 1714422420 | 13 | 0 | 0.00 | 13 | 13 | 13 | 0 |
| 1714163220 | 13 | 0 | 0.00 | 13 | 13 | 13 | 0 |
| 1714076820 | 13 | 0 | 0.00 | 13 | 13 | 13 | 0 |
| 1713990420 | 13 | 0 | 0.00 | 13 | 13 | 13 | 55 |
| 1713903960 | 13 | 0.1 | 0.78 | 13 | 13 | 13 | 29 |
| 1713817560 | 12.9 | 0.4 | 3.20 | 12.9 | 12.9 | 12.9 | 230 |
| 1713558420 | 12.5 | 0 | 0.00 | 12.5 | 12.5 | 12.5 | 0 |
| 1713472020 | 12.5 | 0.1 | 0.81 | 12.5 | 12.5 | 12.5 | 1100 |
| 1713385620 | 12.4 | 0 | 0.00 | 12.4 | 12.4 | 12.4 | 0 |
| 1713299220 | 12.4 | -0.3 | -2.36 | 12.5 | 12.5 | 12.4 | 803 |
| 1713212820 | 12.7 | -0.1 | -0.78 | 12.7 | 12.7 | 12.7 | 503 |
| 1712953620 | 12.8 | 0.1 | 0.79 | 12.8 | 12.8 | 12.8 | 120 |
| 1712867220 | 12.7 | -0.5 | -3.79 | 12.7 | 12.7 | 12.7 | 80 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
