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 28, 2021 5.831 5.869 5.774 5.831 50,381 +0.00(+0.00%)
May 27, 2021 5.774 5.864 5.774 5.831 39,647 +0.09(+1.50%)
May 26, 2021 5.736 5.812 5.716 5.745 19,723 +0.03(+0.50%)
May 25, 2021 5.821 5.841 5.688 5.716 40,157 -0.12(-2.12%)
May 24, 2021 5.802 5.841 5.740 5.841 11,546 +0.04(+0.66%)
May 21, 2021 5.802 5.841 5.745 5.802 30,766 +0.00(+0.00%)
May 20, 2021 5.898 5.898 5.726 5.802 40,983 -0.07(-1.14%)
May 19, 2021 5.726 5.869 5.546 5.869 71,344 +0.14(+2.50%)
May 18, 2021 5.602 5.774 5.583 5.726 88,082 +0.11(+2.04%)
May 17, 2021 5.545 5.631 5.545 5.611 14,434 +0.07(+1.20%)
May 14, 2021 5.421 5.554 5.421 5.545 21,333 +0.10(+1.75%)
May 13, 2021 5.344 5.497 5.344 5.449 23,974 +0.09(+1.60%)
May 12, 2021 5.535 5.573 5.344 5.363 103,933 -0.17(-3.10%)
May 11, 2021 5.535 5.583 5.468 5.535 105,088 +0.00(+0.00%)
May 10, 2021 5.678 5.678 5.535 5.535 136,622 -0.15(-2.68%)
May 07, 2021 5.707 5.726 5.650 5.688 92,828 -0.01(-0.17%)
May 06, 2021 5.697 5.707 5.602 5.697 60,782 +0.00(+0.00%)
May 05, 2021 5.697 5.726 5.583 5.697 121,219 +0.08(+1.36%)
May 04, 2021 5.678 5.678 5.554 5.621 147,040 -0.02(-0.34%)
May 03, 2021 5.697 5.736 5.545 5.640 121,960 -0.10(-1.66%)
Apr 30, 2021 5.793 5.821 5.726 5.736 240,272 -0.08(-1.31%)
Apr 29, 2021 5.869 6.003 5.755 5.812 358,852 -0.07(-1.14%)
Apr 28, 2021 5.917 5.917 5.621 5.879 417,943 -0.07(-1.12%)
Apr 27, 2021 6.012 6.012 5.736 5.946 287,700 +0.05(+0.81%)
Apr 26, 2021 5.955 5.984 5.774 5.898 74,337 +0.02(+0.32%)
Apr 23, 2021 5.821 5.917 5.802 5.879 22,633 +0.05(+0.82%)
Apr 22, 2021 5.840 5.925 5.775 5.831 41,549 -0.01(-0.16%)
Apr 21, 2021 5.718 5.859 5.596 5.840 29,330 +0.08(+1.47%)
Apr 20, 2021 5.803 5.897 5.587 5.756 68,562 -0.14(-2.39%)
Apr 19, 2021 6.131 6.131 5.784 5.897 55,983 +0.02(+0.32%)
Apr 16, 2021 5.944 6.075 5.700 5.878 108,097 +0.18(+3.13%)
Apr 15, 2021 5.840 5.953 5.164 5.700 361,167 -0.31(-5.16%)
Apr 14, 2021 6.000 6.197 5.869 6.009 102,549 +0.04(+0.63%)
Apr 13, 2021 5.484 6.009 5.446 5.972 131,271 +0.52(+9.47%)
Apr 12, 2021 5.352 5.465 5.343 5.455 20,733 +0.10(+1.86%)
Apr 09, 2021 5.484 5.531 5.299 5.356 45,688 -0.07(-1.26%)
Apr 08, 2021 5.408 5.431 5.390 5.424 9,892 +0.03(+0.47%)
Apr 07, 2021 5.408 5.484 5.382 5.399 13,341 -0.06(-1.03%)
Apr 06, 2021 5.380 5.474 5.343 5.455 16,542 +0.08(+1.40%)
Apr 05, 2021 5.408 5.446 5.333 5.380 25,883 -0.07(-1.21%)
Apr 01, 2021 5.418 5.596 5.418 5.446 13,951 +0.05(+0.87%)
Mar 31, 2021 5.465 5.531 5.399 5.399 9,906 -0.06(-1.03%)
Mar 30, 2021 5.427 5.493 5.380 5.455 16,716 +0.14(+2.65%)
Mar 29, 2021 5.258 5.455 5.258 5.315 15,871 +0.03(+0.53%)
Mar 26, 2021 5.230 5.380 5.230 5.286 15,655 +0.11(+2.18%)
Mar 25, 2021 5.315 5.390 5.174 5.174 35,408 -0.23(-4.17%)
Mar 24, 2021 5.296 5.624 5.296 5.399 46,550 +0.16(+3.05%)
Mar 23, 2021 5.390 5.437 5.174 5.239 54,729 -0.16(-2.96%)
Mar 22, 2021 5.568 5.728 5.362 5.399 55,868 -0.28(-4.96%)
Mar 19, 2021 5.512 5.709 5.512 5.681 29,500 +0.12(+2.20%)
Mar 18, 2021 5.718 5.765 5.540 5.559 61,812 -0.15(-2.63%)
Mar 17, 2021 5.596 5.746 5.527 5.709 24,260 +0.06(+1.00%)
Mar 16, 2021 5.765 5.803 5.596 5.653 53,497 -0.05(-0.82%)
Mar 15, 2021 5.474 5.765 5.474 5.700 127,169 +0.18(+3.23%)
Mar 12, 2021 5.502 5.568 5.483 5.521 27,796 +0.03(+0.51%)
Mar 11, 2021 5.362 5.507 5.306 5.493 49,406 +0.13(+2.45%)
Mar 10, 2021 5.230 5.399 5.164 5.362 22,252 +0.10(+1.96%)
Mar 09, 2021 5.258 5.427 5.230 5.258 24,357 +0.01(+0.18%)
Mar 08, 2021 5.070 5.296 5.011 5.249 27,800 +0.15(+2.95%)
Mar 05, 2021 5.174 5.258 4.984 5.099 77,851 +0.16(+3.23%)
Mar 04, 2021 5.374 5.408 4.925 4.939 162,508 -0.48(-8.84%)
Mar 03, 2021 5.474 5.531 5.349 5.418 63,181 -0.01(-0.17%)
Mar 02, 2021 5.484 5.484 5.349 5.427 28,289 +0.00(+0.00%)
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.