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 31, 2018 8.071 8.396 7.937 8.325 33,020 +0.14(+1.72%)
May 30, 2018 8.396 8.537 8.114 8.184 22,322 +0.25(+3.11%)
May 29, 2018 7.831 7.937 7.831 7.937 6,599 -0.04(-0.44%)
May 25, 2018 7.973 7.973 7.973 0 -0.03(-0.35%)
May 24, 2018 8.290 8.290 7.980 8.001 15,388 -0.29(-3.49%)
May 23, 2018 8.149 8.396 8.064 8.290 45,303 +0.15(+1.86%)
May 22, 2018 8.417 8.540 8.068 8.138 49,507 -0.22(-2.58%)
May 21, 2018 8.459 8.466 8.354 8.354 19,042 -0.05(-0.59%)
May 18, 2018 8.615 8.629 8.396 8.403 24,772 -0.36(-4.11%)
May 17, 2018 8.916 9.202 8.586 8.763 44,652 +0.11(+1.31%)
May 16, 2018 9.636 9.636 8.643 8.650 8,973 -0.06(-0.73%)
May 15, 2018 8.905 8.953 8.530 8.713 20,478 -0.18(-2.06%)
May 14, 2018 9.172 9.193 8.897 8.897 26,353 -0.63(-6.59%)
May 11, 2018 9.017 9.565 9.017 9.525 8,543 +0.56(+6.22%)
May 09, 2018 8.967 8.967 8.967 160 -0.21(-2.31%)
May 08, 2018 8.495 9.313 8.466 9.179 73,256 +0.71(+8.33%)
May 07, 2018 8.502 8.643 8.262 8.473 68,701 -0.05(-0.58%)
May 04, 2018 8.770 8.770 8.523 8.523 2,746 -0.28(-3.20%)
May 03, 2018 8.858 8.858 8.572 8.805 7,381 -0.01(-0.08%)
May 02, 2018 8.890 8.890 8.765 8.812 20,248 -0.08(-0.87%)
May 01, 2018 8.876 8.890 8.875 8.890 9,368 +0.02(+0.21%)
Apr 30, 2018 8.890 8.919 8.869 8.871 21,671 -0.02(-0.21%)
Apr 27, 2018 8.897 8.921 8.890 8.890 2,405 -0.18(-2.02%)
Apr 26, 2018 8.895 9.073 8.895 9.073 2,107 +0.18(+1.98%)
Apr 25, 2018 8.890 8.897 8.883 8.897 11,114 -0.02(-0.24%)
Apr 24, 2018 8.996 8.996 8.847 8.918 16,651 +0.04(+0.40%)
Apr 23, 2018 8.876 8.890 8.862 8.883 7,095 -0.01(-0.08%)
Apr 20, 2018 8.897 8.925 8.876 8.890 5,560 +0.00(+0.00%)
Apr 19, 2018 8.904 8.904 8.890 8.890 3,880 -0.01(-0.16%)
Apr 18, 2018 8.897 9.007 8.897 8.904 9,490 -0.16(-1.71%)
Apr 17, 2018 9.008 9.059 8.945 9.059 1,921 +0.16(+1.82%)
Apr 16, 2018 8.897 9.036 8.890 8.897 2,212 +0.01(+0.08%)
Apr 13, 2018 8.972 8.981 8.890 8.890 15,880 -0.07(-0.79%)
Apr 12, 2018 9.024 9.131 8.960 8.960 8,662 -0.04(-0.47%)
Apr 11, 2018 9.025 9.081 9.003 9.003 12,426 -0.04(-0.39%)
Apr 10, 2018 9.024 9.066 9.010 9.038 9,262 -0.03(-0.31%)
Apr 09, 2018 9.010 9.119 9.010 9.066 10,207 +0.04(+0.39%)
Apr 06, 2018 9.125 9.125 9.003 9.031 9,405 -0.08(-0.93%)
Apr 05, 2018 9.066 9.172 8.890 9.116 20,047 -0.04(-0.39%)
Apr 04, 2018 9.193 9.193 9.038 9.151 8,137 +0.04(+0.39%)
Apr 03, 2018 9.155 9.200 9.116 9.116 2,188 -0.06(-0.62%)
Apr 02, 2018 9.518 9.518 9.003 9.172 15,255 -0.10(-1.07%)
Mar 29, 2018 9.271 9.271 9.271 0 -0.11(-1.13%)
Mar 28, 2018 9.045 9.377 8.890 9.377 34,837 +0.19(+2.07%)
Mar 27, 2018 9.172 9.412 9.010 9.186 41,824 -0.19(-2.03%)
Mar 26, 2018 9.243 9.458 9.193 9.377 3,876 +0.13(+1.37%)
Mar 23, 2018 9.271 9.271 9.250 703 -0.02(-0.23%)
Mar 21, 2018 9.271 9.271 9.271 75 -0.32(-3.31%)
Mar 20, 2018 9.276 9.771 9.276 9.588 6,672 +0.30(+3.27%)
Mar 19, 2018 9.605 9.652 9.207 9.285 5,648 -0.59(-5.93%)
Mar 16, 2018 9.870 9.870 9.870 9.870 3,456 +0.44(+4.72%)
Mar 15, 2018 9.264 9.489 9.214 9.426 38,601 +0.26(+2.85%)
Mar 14, 2018 9.313 9.475 8.854 9.165 21,694 -0.28(-2.99%)
Mar 13, 2018 9.532 9.821 9.278 9.447 63,256 +0.06(+0.68%)
Mar 12, 2018 9.525 9.525 8.996 9.384 62,755 -0.01(-0.08%)
Mar 09, 2018 9.447 9.447 9.221 9.391 11,253 -0.08(-0.82%)
Mar 08, 2018 9.362 9.518 9.186 9.468 23,249 +0.14(+1.51%)
Mar 07, 2018 9.489 9.525 9.327 9.327 23,453 -0.09(-0.97%)
Mar 06, 2018 9.433 9.521 9.419 9.419 16,085 -0.08(-0.89%)
Mar 05, 2018 9.334 9.525 9.334 9.504 19,308 -0.02(-0.22%)
Mar 02, 2018 9.532 9.616 9.336 9.525 8,576 +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.