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%)
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.