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, 2020 2.100 2.200 1.975 2.080 42,855 -0.14(-6.31%)
Apr 29, 2020 1.910 2.230 1.880 2.220 78,609 +0.40(+21.98%)
Apr 28, 2020 1.770 1.920 1.770 1.820 51,999 +0.03(+1.68%)
Apr 27, 2020 1.660 1.840 1.660 1.790 65,722 +0.12(+7.19%)
Apr 24, 2020 1.680 1.716 1.630 1.670 46,700 -0.02(-1.18%)
Apr 23, 2020 1.730 1.750 1.680 1.690 86,269 -0.03(-1.74%)
Apr 22, 2020 1.760 1.780 1.720 1.720 35,698 -0.06(-3.37%)
Apr 21, 2020 1.870 1.870 1.700 1.780 82,715 -0.13(-6.81%)
Apr 20, 2020 1.890 1.936 1.800 1.910 51,013 +0.03(+1.60%)
Apr 17, 2020 1.960 2.000 1.850 1.880 69,800 +0.13(+7.43%)
Apr 16, 2020 1.810 1.860 1.750 1.750 75,313 -0.10(-5.41%)
Apr 15, 2020 1.810 1.900 1.770 1.850 82,647 -0.04(-2.12%)
Apr 14, 2020 2.020 2.029 1.870 1.890 53,337 +0.02(+1.07%)
Apr 13, 2020 2.110 2.196 1.800 1.870 69,005 -0.14(-6.96%)
Apr 09, 2020 1.950 2.400 1.945 2.010 157,700 +0.11(+5.79%)
Apr 08, 2020 1.850 1.990 1.840 1.900 74,085 +0.13(+7.34%)
Apr 07, 2020 1.850 2.020 1.770 1.770 58,525 +0.00(+0.00%)
Apr 06, 2020 1.790 1.910 1.770 1.770 66,144 -0.01(-0.56%)
Apr 03, 2020 1.770 1.800 1.760 1.780 38,200 -0.06(-3.26%)
Apr 02, 2020 2.000 2.000 1.750 1.840 90,108 -0.18(-8.91%)
Apr 01, 2020 2.260 2.310 1.920 2.020 132,163 -0.08(-3.81%)
Mar 31, 2020 2.700 2.700 2.100 2.100 257,539 -0.78(-27.08%)
Mar 30, 2020 3.050 3.050 2.700 2.880 19,937 -0.17(-5.57%)
Mar 27, 2020 3.010 3.310 3.000 3.050 33,700 -0.08(-2.56%)
Mar 26, 2020 2.890 3.400 2.600 3.130 61,818 +0.50(+19.01%)
Mar 25, 2020 2.330 2.890 2.310 2.630 48,300 +0.15(+6.05%)
Mar 24, 2020 2.250 2.640 2.250 2.480 40,424 +0.15(+6.44%)
Mar 23, 2020 2.860 2.860 2.330 2.330 22,049 -0.53(-18.53%)
Mar 20, 2020 2.570 3.580 2.570 2.860 47,500 +0.31(+12.16%)
Mar 19, 2020 2.358 2.860 2.358 2.550 67,880 +0.15(+6.25%)
Mar 18, 2020 2.780 2.810 2.240 2.400 130,477 -0.58(-19.46%)
Mar 17, 2020 3.090 3.246 2.960 2.980 47,538 -0.11(-3.56%)
Mar 16, 2020 3.350 3.610 3.000 3.090 74,034 -0.66(-17.60%)
Mar 13, 2020 3.860 3.908 3.164 3.750 154,600 +0.05(+1.35%)
Mar 12, 2020 4.100 4.110 3.550 3.700 96,107 -0.62(-14.35%)
Mar 11, 2020 4.530 4.530 4.267 4.320 58,503 -0.43(-9.15%)
Mar 10, 2020 4.750 4.880 4.506 4.755 82,479 +0.12(+2.70%)
Mar 09, 2020 4.910 5.050 4.510 4.630 87,037 -0.45(-8.86%)
Mar 06, 2020 5.080 5.225 5.021 5.080 59,600 -0.10(-1.93%)
Mar 05, 2020 5.060 5.203 5.060 5.180 50,658 -0.04(-0.77%)
Mar 04, 2020 5.050 5.350 5.050 5.220 73,452 +0.16(+3.16%)
Mar 03, 2020 5.080 5.190 5.050 5.060 55,285 -0.08(-1.56%)
Mar 02, 2020 5.030 5.196 5.020 5.140 51,496 +0.12(+2.39%)
Feb 28, 2020 5.130 5.130 4.920 5.020 88,900 -0.16(-3.09%)
Feb 27, 2020 5.120 5.250 4.900 5.180 177,986 -0.20(-3.72%)
Feb 26, 2020 5.440 5.500 5.350 5.380 55,862 -0.09(-1.65%)
Feb 25, 2020 5.780 5.780 5.440 5.470 92,155 -0.32(-5.53%)
Feb 24, 2020 5.900 5.959 5.750 5.790 91,435 -0.21(-3.50%)
Feb 21, 2020 6.040 6.040 5.990 6.000 18,200 -0.01(-0.17%)
Feb 20, 2020 6.000 6.015 5.920 6.010 93,251 +0.03(+0.50%)
Feb 19, 2020 6.120 6.120 5.900 5.980 98,925 -0.11(-1.81%)
Feb 18, 2020 6.000 6.110 5.960 6.090 92,494 +0.14(+2.35%)
Feb 14, 2020 5.950 6.000 5.840 5.950 20,200 +0.01(+0.17%)
Feb 13, 2020 5.910 5.950 5.780 5.940 50,456 +0.05(+0.85%)
Feb 12, 2020 5.860 5.958 5.803 5.890 32,815 +0.05(+0.86%)
Feb 11, 2020 5.790 5.860 5.750 5.840 35,148 +0.10(+1.74%)
Feb 10, 2020 5.660 5.770 5.643 5.740 49,976 +0.03(+0.53%)
Feb 07, 2020 5.720 5.850 5.705 5.710 42,700 -0.03(-0.52%)
Feb 06, 2020 5.800 5.818 5.670 5.740 41,473 -0.01(-0.17%)
Feb 05, 2020 5.740 5.800 5.710 5.750 38,521 +0.03(+0.52%)
Feb 04, 2020 5.720 5.798 5.649 5.720 30,402 +0.01(+0.18%)
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.