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 (%)
Jan 29, 2021 3.671 3.728 3.615 3.643 26,944 -0.03(-0.77%)
Jan 28, 2021 3.662 3.746 3.624 3.671 37,393 +0.01(+0.26%)
Jan 27, 2021 3.746 3.765 3.512 3.662 56,678 -0.11(-2.99%)
Jan 26, 2021 3.859 3.859 3.765 3.775 18,369 -0.06(-1.47%)
Jan 25, 2021 3.850 3.850 3.784 3.831 10,150 +0.03(+0.74%)
Jan 22, 2021 3.756 3.822 3.756 3.803 10,224 +0.01(+0.25%)
Jan 21, 2021 3.840 3.840 3.751 3.793 20,451 -0.03(-0.74%)
Jan 20, 2021 3.779 3.850 3.760 3.822 19,484 +0.08(+2.01%)
Jan 19, 2021 3.793 3.850 3.737 3.746 37,987 -0.10(-2.68%)
Jan 15, 2021 3.737 3.878 3.737 3.850 30,885 +0.05(+1.23%)
Jan 14, 2021 3.822 3.915 3.756 3.803 21,157 +0.01(+0.25%)
Jan 13, 2021 3.653 3.839 3.624 3.793 36,536 +0.12(+3.32%)
Jan 12, 2021 3.643 3.709 3.625 3.671 36,920 +0.01(+0.26%)
Jan 11, 2021 3.662 3.718 3.643 3.662 11,252 +0.03(+0.78%)
Jan 08, 2021 3.681 3.681 3.587 3.634 18,744 +0.01(+0.19%)
Jan 07, 2021 3.606 3.738 3.568 3.627 31,785 -0.01(-0.19%)
Jan 06, 2021 3.615 3.756 3.615 3.634 62,412 +0.07(+1.84%)
Jan 05, 2021 3.531 3.635 3.531 3.568 15,078 +0.02(+0.53%)
Jan 04, 2021 3.615 3.718 3.437 3.549 27,639 -0.01(-0.26%)
Dec 31, 2020 3.559 3.559 3.559 46,787 -0.14(-3.81%)
Dec 30, 2020 3.577 3.709 3.568 3.700 46,787 +0.13(+3.68%)
Dec 29, 2020 3.709 3.718 3.531 3.568 83,961 -0.14(-3.80%)
Dec 28, 2020 3.906 3.939 3.690 3.709 50,524 -0.14(-3.66%)
Dec 24, 2020 3.908 3.908 3.756 3.850 15,336 +0.02(+0.49%)
Dec 23, 2020 3.803 4.009 3.803 3.831 34,345 +0.03(+0.74%)
Dec 22, 2020 3.812 3.843 3.746 3.803 38,873 -0.01(-0.25%)
Dec 21, 2020 4.075 4.131 3.728 3.812 75,092 -0.18(-4.47%)
Dec 18, 2020 4.131 4.178 3.934 3.991 49,522 -0.18(-4.28%)
Dec 17, 2020 4.188 4.188 4.047 4.169 63,097 +0.07(+1.60%)
Dec 16, 2020 4.085 4.225 4.019 4.103 110,720 +0.01(+0.23%)
Dec 15, 2020 4.203 4.295 4.052 4.094 220,668 -0.07(-1.57%)
Dec 14, 2020 4.144 4.194 4.102 4.159 126,188 +0.06(+1.39%)
Dec 11, 2020 4.136 4.178 4.069 4.102 38,103 +0.03(+0.82%)
Dec 10, 2020 4.077 4.178 4.052 4.069 46,374 +0.03(+0.83%)
Dec 09, 2020 4.086 4.094 4.019 4.035 44,392 -0.03(-0.82%)
Dec 08, 2020 4.219 4.219 3.851 4.069 164,470 +0.23(+5.88%)
Dec 07, 2020 3.943 4.060 3.809 3.843 92,847 +0.04(+1.10%)
Dec 04, 2020 3.951 3.951 3.801 3.801 13,497 -0.15(-3.81%)
Dec 03, 2020 3.885 4.046 3.799 3.952 32,166 +0.10(+2.61%)
Dec 02, 2020 3.717 3.906 3.717 3.851 47,526 +0.09(+2.45%)
Dec 01, 2020 3.583 3.818 3.583 3.759 40,670 +0.10(+2.86%)
Nov 30, 2020 3.533 3.793 3.533 3.654 62,759 +0.13(+3.68%)
Nov 27, 2020 3.491 3.608 3.491 3.525 16,961 +0.00(+0.00%)
Nov 25, 2020 3.600 3.629 3.508 3.525 19,589 -0.13(-3.66%)
Nov 24, 2020 3.575 3.675 3.525 3.659 67,655 +0.15(+4.30%)
Nov 23, 2020 3.466 3.556 3.458 3.508 44,399 +0.05(+1.57%)
Nov 20, 2020 3.592 3.600 3.416 3.454 34,400 -0.13(-3.50%)
Nov 19, 2020 3.441 3.600 3.441 3.579 39,154 +0.17(+5.04%)
Nov 18, 2020 3.357 3.445 3.357 3.407 21,631 +0.02(+0.62%)
Nov 17, 2020 3.382 3.391 3.357 3.386 10,581 +0.03(+0.87%)
Nov 16, 2020 3.073 3.575 3.073 3.357 51,208 +0.27(+8.67%)
Nov 13, 2020 3.089 3.139 2.930 3.089 48,853 +0.10(+3.22%)
Nov 12, 2020 3.039 3.108 2.985 2.993 47,807 -0.05(-1.52%)
Nov 11, 2020 3.139 3.181 3.039 3.039 36,637 -0.13(-3.97%)
Nov 10, 2020 3.156 3.248 3.148 3.165 20,895 +0.05(+1.61%)
Nov 09, 2020 3.139 3.395 3.114 3.114 64,929 +0.05(+1.64%)
Nov 06, 2020 3.131 3.131 3.022 3.064 9,077 -0.05(-1.61%)
Nov 05, 2020 2.838 3.131 2.838 3.114 38,882 +0.25(+8.77%)
Nov 04, 2020 2.872 2.888 2.796 2.863 37,729 -0.01(-0.29%)
Nov 03, 2020 2.537 3.014 2.537 2.872 270,624 +0.43(+17.47%)
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.