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 (%)
Apr 30, 2018 12.60 12.64 12.57 12.57 15,290 -0.03(-0.21%)
Apr 27, 2018 12.61 12.64 12.60 12.60 1,697 -0.26(-2.02%)
Apr 26, 2018 12.61 12.86 12.61 12.86 1,487 +0.25(+1.98%)
Apr 25, 2018 12.60 12.61 12.59 12.61 7,842 -0.03(-0.24%)
Apr 24, 2018 12.75 12.75 12.54 12.64 11,748 +0.05(+0.40%)
Apr 23, 2018 12.58 12.60 12.56 12.59 5,006 -0.01(-0.08%)
Apr 20, 2018 12.61 12.65 12.58 12.60 3,923 +0.00(+0.00%)
Apr 19, 2018 12.62 12.62 12.60 12.60 2,738 -0.02(-0.16%)
Apr 18, 2018 12.61 12.77 12.61 12.62 6,696 -0.22(-1.71%)
Apr 17, 2018 12.77 12.84 12.68 12.84 1,356 +0.23(+1.82%)
Apr 16, 2018 12.61 12.81 12.60 12.61 1,561 +0.01(+0.08%)
Apr 13, 2018 12.72 12.73 12.60 12.60 11,204 -0.10(-0.79%)
Apr 12, 2018 12.79 12.94 12.70 12.70 6,112 -0.06(-0.47%)
Apr 11, 2018 12.79 12.87 12.76 12.76 8,767 -0.05(-0.39%)
Apr 10, 2018 12.79 12.85 12.77 12.81 6,535 -0.04(-0.31%)
Apr 09, 2018 12.77 12.93 12.77 12.85 7,202 +0.05(+0.39%)
Apr 06, 2018 12.93 12.93 12.76 12.80 6,636 -0.12(-0.93%)
Apr 05, 2018 12.85 13.00 12.60 12.92 14,144 -0.05(-0.39%)
Apr 04, 2018 13.03 13.03 12.81 12.97 5,741 +0.05(+0.39%)
Apr 03, 2018 12.98 13.04 12.92 12.92 1,544 -0.08(-0.62%)
Apr 02, 2018 13.49 13.49 12.76 13.00 10,763 -0.14(-1.07%)
Mar 29, 2018 13.14 13.14 13.14 0 -0.15(-1.13%)
Mar 28, 2018 12.82 13.29 12.60 13.29 24,579 +0.27(+2.07%)
Mar 27, 2018 13.00 13.34 12.77 13.02 29,509 -0.27(-2.03%)
Mar 26, 2018 13.10 13.40 13.03 13.29 2,735 +0.18(+1.37%)
Mar 23, 2018 13.14 13.14 13.11 496 -0.03(-0.23%)
Mar 21, 2018 13.14 13.14 13.14 53 -0.45(-3.31%)
Mar 20, 2018 13.15 13.85 13.15 13.59 4,708 +0.43(+3.27%)
Mar 19, 2018 13.61 13.68 13.05 13.16 3,985 -0.83(-5.93%)
Mar 16, 2018 13.99 13.99 13.99 13.99 2,439 +0.63(+4.72%)
Mar 15, 2018 13.13 13.45 13.06 13.36 27,235 +0.37(+2.85%)
Mar 14, 2018 13.20 13.43 12.55 12.99 15,306 -0.40(-2.99%)
Mar 13, 2018 13.51 13.92 13.15 13.39 44,630 +0.09(+0.68%)
Mar 12, 2018 13.50 13.50 12.75 13.30 44,276 -0.01(-0.08%)
Mar 09, 2018 13.39 13.39 13.07 13.31 7,940 -0.11(-0.82%)
Mar 08, 2018 13.27 13.49 13.02 13.42 16,403 +0.20(+1.51%)
Mar 07, 2018 13.45 13.50 13.22 13.22 16,547 -0.13(-0.97%)
Mar 06, 2018 13.37 13.49 13.35 13.35 11,349 -0.12(-0.89%)
Mar 05, 2018 13.23 13.50 13.23 13.47 13,623 -0.03(-0.22%)
Mar 02, 2018 13.51 13.63 13.23 13.50 6,051 +0.00(+0.00%)
Mar 01, 2018 13.35 13.55 13.10 13.50 13,028 +0.40(+3.05%)
Feb 28, 2018 13.53 13.57 13.10 13.10 8,723 -0.15(-1.13%)
Feb 27, 2018 13.40 13.40 13.25 13.25 4,210 +0.00(+0.00%)
Feb 26, 2018 13.97 13.97 13.25 13.25 18,356 -0.37(-2.72%)
Feb 23, 2018 13.10 13.85 13.10 13.62 20,719 +0.07(+0.52%)
Feb 22, 2018 13.97 13.97 13.23 13.55 89,406 -1.13(-7.70%)
Feb 21, 2018 14.44 14.70 14.42 14.68 2,909 +0.12(+0.82%)
Feb 16, 2018 14.56 14.56 14.56 8 -0.37(-2.48%)
Feb 15, 2018 13.98 14.93 13.84 14.93 42,616 +0.91(+6.49%)
Feb 14, 2018 14.48 14.48 13.91 14.02 11,139 -0.79(-5.35%)
Feb 13, 2018 14.22 14.81 13.94 14.81 26,448 +0.61(+4.31%)
Feb 12, 2018 14.32 14.32 14.10 14.20 11,611 -0.15(-1.05%)
Feb 09, 2018 14.90 14.92 14.30 14.35 15,029 -0.08(-0.55%)
Feb 08, 2018 14.81 14.81 14.43 14.43 9,565 -0.52(-3.48%)
Feb 07, 2018 14.53 14.80 14.95 2,237 +0.42(+2.89%)
Feb 06, 2018 15.08 15.10 14.39 14.53 15,632 -0.45(-3.03%)
Feb 05, 2018 15.75 15.75 14.85 14.98 3,599 -0.45(-2.89%)
Feb 02, 2018 14.64 15.43 14.64 15.43 3,560 +0.35(+2.32%)
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.