Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Tremont Mortgage Trust (NQ: TRMT )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2020 1.786 1.869 1.745 1.770 43,090 -0.06(-3.18%)
May 28, 2020 1.811 1.869 1.770 1.828 54,665 +0.04(+2.33%)
May 27, 2020 1.645 1.786 1.645 1.786 70,169 +0.15(+9.14%)
May 26, 2020 1.587 1.687 1.554 1.637 127,371 +0.04(+2.60%)
May 22, 2020 1.603 1.620 1.528 1.595 42,488 +0.02(+1.05%)
May 21, 2020 1.595 1.645 1.537 1.579 21,064 -0.02(-1.55%)
May 20, 2020 1.587 1.637 1.504 1.603 100,866 +0.02(+1.05%)
May 19, 2020 1.603 1.620 1.562 1.587 38,582 -0.00(-0.26%)
May 18, 2020 1.579 1.645 1.554 1.591 73,236 +0.03(+1.86%)
May 15, 2020 1.545 1.637 1.520 1.562 60,542 -0.04(-2.59%)
May 14, 2020 1.545 1.603 1.529 1.603 43,903 +0.01(+0.52%)
May 13, 2020 1.628 1.645 1.537 1.595 47,045 -0.02(-1.54%)
May 12, 2020 1.662 1.711 1.596 1.620 39,364 -0.06(-3.46%)
May 11, 2020 1.662 1.741 1.662 1.678 41,167 +0.00(+0.00%)
May 08, 2020 1.662 1.720 1.662 1.678 32,016 +0.01(+0.50%)
May 07, 2020 1.653 1.736 1.653 1.670 50,475 -0.02(-0.98%)
May 06, 2020 1.778 1.819 1.662 1.687 74,948 -0.07(-3.79%)
May 05, 2020 1.703 1.854 1.685 1.753 77,637 +0.08(+4.97%)
May 04, 2020 1.695 2.243 1.620 1.670 282,295 +0.03(+2.03%)
May 01, 2020 1.662 1.711 1.587 1.637 99,660 -0.09(-5.29%)
Apr 30, 2020 1.745 1.828 1.641 1.728 51,581 -0.12(-6.31%)
Apr 29, 2020 1.587 1.853 1.562 1.844 94,616 +0.33(+21.98%)
Apr 28, 2020 1.471 1.595 1.471 1.512 62,587 +0.02(+1.68%)
Apr 27, 2020 1.379 1.529 1.379 1.487 79,105 +0.10(+7.19%)
Apr 24, 2020 1.396 1.426 1.354 1.387 56,209 -0.02(-1.18%)
Apr 23, 2020 1.437 1.454 1.396 1.404 103,836 -0.02(-1.74%)
Apr 22, 2020 1.462 1.479 1.429 1.429 42,967 -0.05(-3.37%)
Apr 21, 2020 1.554 1.554 1.412 1.479 99,558 -0.11(-6.81%)
Apr 20, 2020 1.570 1.608 1.495 1.587 61,400 +0.02(+1.60%)
Apr 17, 2020 1.628 1.662 1.537 1.562 84,013 +0.11(+7.43%)
Apr 16, 2020 1.504 1.545 1.454 1.454 90,649 -0.08(-5.41%)
Apr 15, 2020 1.504 1.579 1.471 1.537 99,476 -0.03(-2.12%)
Apr 14, 2020 1.678 1.686 1.554 1.570 64,198 +0.02(+1.07%)
Apr 13, 2020 1.753 1.825 1.495 1.554 83,056 -0.12(-6.96%)
Apr 09, 2020 1.620 1.994 1.616 1.670 189,812 +0.09(+5.79%)
Apr 08, 2020 1.537 1.653 1.529 1.579 89,171 +0.12(+7.95%)
Apr 07, 2020 1.528 1.669 1.462 1.462 70,842 +0.00(+0.00%)
Apr 06, 2020 1.479 1.578 1.462 1.462 80,065 -0.01(-0.56%)
Apr 03, 2020 1.462 1.487 1.454 1.470 46,239 -0.05(-3.26%)
Apr 02, 2020 1.652 1.652 1.446 1.520 109,073 -0.15(-8.91%)
Apr 01, 2020 1.867 1.908 1.586 1.669 159,979 -0.07(-3.81%)
Mar 31, 2020 2.231 2.231 1.735 1.735 311,743 -0.64(-27.08%)
Mar 30, 2020 2.520 2.520 2.231 2.379 24,133 -0.14(-5.57%)
Mar 27, 2020 2.487 2.734 2.478 2.520 40,792 -0.07(-2.56%)
Mar 26, 2020 2.388 2.809 2.148 2.586 74,828 +0.41(+19.01%)
Mar 25, 2020 1.925 2.388 1.908 2.173 58,465 +0.12(+6.05%)
Mar 24, 2020 1.859 2.181 1.859 2.049 48,932 +0.12(+6.44%)
Mar 23, 2020 2.363 2.363 1.925 1.925 26,689 -0.44(-18.53%)
Mar 20, 2020 2.123 2.958 2.123 2.363 57,497 +0.26(+12.16%)
Mar 19, 2020 1.948 2.363 1.948 2.107 82,166 +0.12(+6.25%)
Mar 18, 2020 2.297 2.321 1.851 1.983 157,938 -0.48(-19.46%)
Mar 17, 2020 2.553 2.682 2.445 2.462 57,543 -0.09(-3.56%)
Mar 16, 2020 2.768 2.982 2.478 2.553 89,616 -0.55(-17.60%)
Mar 13, 2020 3.189 3.228 2.614 3.098 187,138 +0.04(+1.35%)
Mar 12, 2020 3.387 3.395 2.933 3.057 116,334 -0.51(-14.35%)
Mar 11, 2020 3.742 3.742 3.525 3.569 70,816 -0.36(-9.15%)
Mar 10, 2020 3.924 4.031 3.723 3.928 99,838 +0.10(+2.70%)
Mar 09, 2020 4.056 4.172 3.726 3.825 105,355 -0.37(-8.86%)
Mar 06, 2020 4.197 4.316 4.148 4.197 72,144 -0.08(-1.93%)
Mar 05, 2020 4.180 4.298 4.180 4.279 61,320 -0.03(-0.77%)
Mar 04, 2020 4.172 4.420 4.172 4.312 88,911 +0.13(+3.16%)
Mar 03, 2020 4.197 4.288 4.172 4.180 66,920 -0.07(-1.56%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.