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 (%)
Feb 28, 2018 9.546 9.574 9.243 9.243 12,363 -0.11(-1.13%)
Feb 27, 2018 9.452 9.454 9.348 9.348 5,967 +0.00(+0.00%)
Feb 26, 2018 9.856 9.856 9.348 9.348 26,017 -0.26(-2.72%)
Feb 23, 2018 9.243 9.772 9.243 9.609 29,366 +0.05(+0.52%)
Feb 22, 2018 9.857 9.857 9.334 9.560 126,720 -0.80(-7.70%)
Feb 21, 2018 10.19 10.37 10.17 10.36 4,123 +0.08(+0.82%)
Feb 16, 2018 10.27 10.27 10.27 11 -0.26(-2.48%)
Feb 15, 2018 9.863 10.53 9.765 10.53 60,402 +0.64(+6.49%)
Feb 14, 2018 10.22 10.22 9.814 9.892 15,788 -0.56(-5.35%)
Feb 13, 2018 10.03 10.45 9.834 10.45 37,486 +0.43(+4.31%)
Feb 12, 2018 10.10 10.10 9.948 10.02 16,457 -0.11(-1.05%)
Feb 09, 2018 10.51 10.53 10.09 10.12 21,301 -0.06(-0.55%)
Feb 08, 2018 10.45 10.45 10.18 10.18 13,557 -0.37(-3.48%)
Feb 07, 2018 10.25 10.44 10.55 3,170 +0.30(+2.89%)
Feb 06, 2018 10.64 10.65 10.15 10.25 22,156 -0.32(-3.03%)
Feb 05, 2018 11.11 11.11 10.48 10.57 5,101 -0.31(-2.89%)
Feb 02, 2018 10.33 10.89 10.33 10.89 5,045 +0.25(+2.32%)
Feb 01, 2018 10.41 10.64 10.39 10.64 13,693 +0.01(+0.07%)
Jan 31, 2018 10.15 10.63 10.12 10.63 4,116 +0.41(+4.00%)
Jan 30, 2018 10.23 10.23 10.21 10.22 12,760 -0.13(-1.29%)
Jan 29, 2018 10.41 10.62 10.23 10.36 7,628 -0.18(-1.74%)
Jan 26, 2018 10.62 10.72 10.41 10.54 24,371 -0.32(-2.92%)
Jan 25, 2018 10.67 10.86 10.64 10.86 2,654 +0.16(+1.52%)
Jan 24, 2018 10.58 10.70 10.58 10.70 7,879 -0.01(-0.07%)
Jan 23, 2018 10.41 10.70 10.41 10.70 8,627 +0.27(+2.57%)
Jan 22, 2018 10.58 10.58 10.41 10.43 3,065 +0.06(+0.61%)
Jan 19, 2018 10.51 10.81 10.26 10.37 23,842 -0.23(-2.13%)
Jan 18, 2018 10.94 10.56 10.60 21,229 -0.34(-3.10%)
Jan 17, 2018 10.60 11.07 10.47 10.94 19,113 +0.25(+2.38%)
Jan 16, 2018 10.59 10.64 10.46 10.68 17,864 +0.29(+2.78%)
Jan 12, 2018 10.39 10.39 10.39 0 -0.18(-1.74%)
Jan 11, 2018 10.57 10.58 10.34 10.58 28,042 +0.04(+0.40%)
Jan 10, 2018 10.48 10.58 10.39 10.53 15,715 +0.06(+0.54%)
Jan 09, 2018 10.39 10.50 10.27 10.48 11,649 +0.11(+1.02%)
Jan 08, 2018 10.58 10.58 10.30 10.37 9,805 -0.07(-0.68%)
Jan 05, 2018 10.24 10.44 10.12 10.44 21,916 +0.16(+1.54%)
Jan 04, 2018 10.11 10.30 10.11 10.28 37,222 +0.08(+0.80%)
Jan 03, 2018 10.32 10.32 10.04 10.20 44,951 +0.00(+0.00%)
Jan 02, 2018 10.36 10.44 10.20 10.20 28,673 -0.16(-1.57%)
Dec 29, 2017 10.36 10.36 10.36 0 -0.13(-1.21%)
Dec 28, 2017 10.30 10.57 10.29 10.49 38,258 +0.16(+1.50%)
Dec 27, 2017 10.34 10.51 10.29 10.34 25,051 -0.12(-1.15%)
Dec 26, 2017 10.44 10.46 10.23 10.46 22,636 +0.08(+0.82%)
Dec 22, 2017 10.35 10.58 10.30 10.37 49,726 -0.13(-1.21%)
Dec 21, 2017 10.30 10.50 10.30 10.50 64,240 +0.14(+1.36%)
Dec 20, 2017 10.30 10.41 10.27 10.36 32,651 -0.06(-0.54%)
Dec 19, 2017 10.38 10.44 10.23 10.41 59,132 +0.10(+0.96%)
Dec 18, 2017 10.37 10.49 10.23 10.31 148,843 -0.02(-0.21%)
Dec 15, 2017 10.51 10.62 10.24 10.34 150,923 -0.17(-1.61%)
Dec 14, 2017 10.51 10.93 10.41 10.51 135,037 -0.06(-0.60%)
Dec 13, 2017 10.62 10.62 10.16 10.57 131,667 +0.02(+0.20%)
Dec 12, 2017 10.87 10.88 10.47 10.55 47,945 -0.35(-3.17%)
Dec 11, 2017 10.60 10.89 10.51 10.89 82,592 +0.35(+3.28%)
Dec 08, 2017 10.65 10.78 10.41 10.55 78,449 -0.04(-0.40%)
Dec 07, 2017 10.60 10.72 10.44 10.59 64,115 -0.01(-0.13%)
Dec 06, 2017 10.58 10.74 10.58 10.60 20,003 -0.07(-0.63%)
Dec 05, 2017 10.58 10.73 10.51 10.67 51,893 +0.02(+0.23%)
Dec 04, 2017 10.75 10.75 10.65 49,494 -0.11(-0.98%)
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.