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, 2019 3.795 3.795 3.649 3.678 262,107 -0.13(-3.45%)
May 30, 2019 3.751 3.846 3.722 3.810 295,329 +0.03(+0.77%)
May 29, 2019 3.715 3.788 3.649 3.781 176,867 +0.07(+1.77%)
May 28, 2019 3.627 3.730 3.496 3.715 253,467 +0.14(+3.88%)
May 24, 2019 3.452 3.649 3.452 3.576 131,670 +0.11(+3.16%)
May 23, 2019 3.481 3.649 3.430 3.467 279,615 -0.09(-2.46%)
May 22, 2019 3.708 3.744 3.519 3.554 452,465 -0.17(-4.51%)
May 21, 2019 3.766 3.793 3.613 3.722 415,954 -0.05(-1.35%)
May 20, 2019 3.722 3.799 3.693 3.773 418,141 +0.01(+0.39%)
May 17, 2019 3.759 3.881 3.759 3.759 3,979,705 -0.42(-9.97%)
May 16, 2019 4.554 4.635 4.080 4.175 498,681 -0.34(-7.44%)
May 15, 2019 4.379 4.554 4.292 4.510 87,973 -0.09(-2.06%)
May 14, 2019 5.145 5.172 4.563 4.605 305,641 -1.26(-21.52%)
May 13, 2019 5.875 5.875 5.868 5.868 439 +0.04(+0.75%)
May 10, 2019 5.861 5.861 5.802 5.824 14,249 -0.01(-0.25%)
May 09, 2019 5.992 5.992 5.587 5.839 56,189 -0.07(-1.23%)
May 08, 2019 6.196 6.196 5.744 5.912 67,828 -0.23(-3.80%)
May 07, 2019 6.459 6.569 6.055 6.145 56,753 -0.31(-4.75%)
May 06, 2019 7.397 7.397 6.445 6.452 181,318 -1.04(-13.92%)
May 03, 2019 7.415 7.517 7.299 7.496 5,480 -0.03(-0.39%)
May 02, 2019 7.547 7.547 7.481 7.525 4,840 +0.10(+1.38%)
May 01, 2019 7.539 7.539 7.423 7.423 924 +0.05(+0.69%)
Apr 30, 2019 7.299 7.547 7.189 7.372 53,070 +0.07(+1.00%)
Apr 29, 2019 7.565 7.565 7.291 7.299 11,070 -0.22(-2.91%)
Apr 26, 2019 7.671 7.671 7.504 7.517 4,795 +0.12(+1.58%)
Apr 25, 2019 7.622 7.622 7.401 7.401 1,591 +0.00(+0.00%)
Apr 24, 2019 7.296 7.572 7.283 7.401 39,260 +0.11(+1.57%)
Apr 23, 2019 7.351 7.806 7.217 7.286 50,486 +0.07(+0.99%)
Apr 22, 2019 7.401 7.657 7.210 7.215 45,296 -0.04(-0.49%)
Apr 18, 2019 7.358 7.429 7.251 7.251 12,458 +0.06(+0.79%)
Apr 17, 2019 7.544 7.544 7.194 7.194 15,269 -0.13(-1.76%)
Apr 16, 2019 7.618 7.675 7.322 7.322 25,679 -0.15(-2.05%)
Apr 15, 2019 7.358 7.581 7.358 7.476 7,640 -0.03(-0.33%)
Apr 12, 2019 7.708 7.708 7.383 7.501 7,559 -0.19(-2.47%)
Apr 11, 2019 7.503 7.694 7.286 7.690 31,408 +0.37(+5.03%)
Apr 10, 2019 7.044 7.858 7.044 7.322 77,700 +0.25(+3.54%)
Apr 09, 2019 7.215 7.425 7.001 7.072 85,866 -0.07(-1.00%)
Apr 08, 2019 6.779 7.586 6.765 7.144 46,765 +0.44(+6.50%)
Apr 05, 2019 6.558 6.858 6.535 6.708 29,257 +0.21(+3.19%)
Apr 04, 2019 6.508 6.508 6.501 6.501 1,667 +0.07(+1.11%)
Apr 03, 2019 6.501 6.533 6.429 6.429 11,354 -0.04(-0.62%)
Apr 02, 2019 6.501 6.501 6.469 6.469 751 -0.02(-0.29%)
Apr 01, 2019 6.460 6.488 6.460 6.488 1,553 +0.20(+3.21%)
Mar 29, 2019 6.393 6.486 6.286 6.286 6,299 -0.11(-1.68%)
Mar 28, 2019 6.572 6.572 6.343 6.393 9,135 -0.18(-2.72%)
Mar 27, 2019 6.508 6.572 6.501 6.572 5,798 +0.07(+1.10%)
Mar 26, 2019 6.379 6.501 6.372 6.501 11,329 +0.29(+4.60%)
Mar 25, 2019 6.215 6.260 6.143 6.215 9,195 +0.00(+0.00%)
Mar 22, 2019 6.215 6.341 6.215 6.215 2,379 +0.00(+0.00%)
Mar 21, 2019 6.215 6.386 6.208 6.215 3,809 -0.04(-0.57%)
Mar 20, 2019 6.408 6.408 6.196 6.251 40,799 -0.15(-2.34%)
Mar 19, 2019 6.451 6.501 6.322 6.401 7,171 -0.16(-2.50%)
Mar 18, 2019 6.393 6.572 6.252 6.565 6,892 +0.14(+2.12%)
Mar 15, 2019 6.429 6.429 6.393 6.428 6,159 -0.14(-2.17%)
Mar 14, 2019 6.358 6.571 6.358 6.571 2,106 +0.04(+0.56%)
Mar 13, 2019 6.429 6.535 6.358 6.535 4,189 +0.25(+3.96%)
Mar 12, 2019 6.422 6.422 6.286 6.286 3,485 -0.25(-3.83%)
Mar 11, 2019 6.451 6.536 6.451 6.536 590 -0.01(-0.22%)
Mar 08, 2019 6.551 6.551 6.551 6.551 279 -0.01(-0.22%)
Mar 07, 2019 6.351 6.565 6.344 6.565 3,838 +0.15(+2.34%)
Mar 06, 2019 6.322 6.429 6.322 6.415 16,750 -0.01(-0.22%)
Mar 05, 2019 6.429 6.429 6.429 6.429 316 -0.07(-1.08%)
Mar 04, 2019 6.500 6.500 6.500 6.500 366 -0.22(-3.31%)
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.