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 (%)
Nov 30, 2017 10.72 10.89 10.58 10.75 39,927 -0.07(-0.65%)
Nov 29, 2017 11.22 11.22 10.66 10.82 15,973 -0.10(-0.90%)
Nov 28, 2017 11.04 11.08 10.60 10.92 70,214 -0.05(-0.45%)
Nov 27, 2017 11.30 11.30 10.97 10.97 21,158 -0.21(-1.89%)
Nov 24, 2017 11.29 11.39 11.06 11.18 3,411 +0.16(+1.47%)
Nov 22, 2017 11.01 11.25 10.96 11.02 14,306 -0.20(-1.82%)
Nov 21, 2017 11.04 11.28 10.94 11.23 42,800 +0.08(+0.76%)
Nov 20, 2017 11.13 11.15 11.04 11.14 7,110 +0.01(+0.13%)
Nov 17, 2017 11.05 11.29 11.01 11.13 36,093 -0.13(-1.19%)
Nov 16, 2017 11.15 11.29 11.04 11.26 3,636 -0.04(-0.38%)
Nov 15, 2017 10.97 11.30 10.97 11.30 33,635 +0.32(+2.96%)
Nov 14, 2017 11.31 11.32 10.98 10.98 39,063 -0.22(-1.95%)
Nov 13, 2017 11.19 11.46 11.18 11.20 9,356 -0.02(-0.19%)
Nov 10, 2017 11.30 11.39 11.18 11.22 6,827 -0.08(-0.69%)
Nov 09, 2017 11.29 11.42 11.29 11.30 13,720 -0.16(-1.42%)
Nov 08, 2017 11.29 11.46 11.19 11.46 24,384 +0.29(+2.59%)
Nov 07, 2017 11.29 11.39 11.11 11.17 29,960 -0.29(-2.52%)
Nov 06, 2017 11.56 11.56 11.11 11.46 11,901 +0.24(+2.14%)
Nov 03, 2017 11.59 11.59 11.11 11.22 26,925 -0.24(-2.09%)
Nov 02, 2017 11.25 11.48 11.25 11.46 24,262 +0.16(+1.44%)
Nov 01, 2017 11.70 11.70 11.27 11.30 47,056 -0.27(-2.32%)
Oct 31, 2017 11.50 11.63 11.50 11.56 15,296 -0.01(-0.05%)
Oct 30, 2017 11.60 11.70 11.43 11.57 15,187 +0.31(+2.75%)
Oct 27, 2017 11.36 11.45 11.13 11.26 36,032 -0.10(-0.87%)
Oct 26, 2017 11.63 11.74 11.34 11.36 24,217 -0.13(-1.17%)
Oct 25, 2017 11.54 11.91 11.18 11.49 64,984 -0.23(-1.93%)
Oct 24, 2017 11.68 11.92 11.56 11.72 37,531 -0.02(-0.18%)
Oct 23, 2017 11.92 11.95 11.73 11.74 11,148 +0.00(+0.00%)
Oct 20, 2017 11.68 11.91 11.64 11.74 37,346 +0.10(+0.85%)
Oct 19, 2017 12.02 12.02 11.64 11.64 46,659 -0.07(-0.60%)
Oct 18, 2017 11.68 11.96 11.64 11.71 46,632 -0.16(-1.37%)
Oct 17, 2017 11.83 12.06 11.83 11.87 67,893 -0.12(-1.00%)
Oct 16, 2017 11.90 11.99 11.80 11.99 64,711 +0.04(+0.30%)
Oct 13, 2017 12.19 12.19 11.43 11.96 92,054 +0.03(+0.24%)
Oct 12, 2017 11.66 12.19 11.64 11.93 213,216 +0.32(+2.80%)
Oct 11, 2017 11.81 11.81 11.39 11.61 89,631 +0.10(+0.86%)
Oct 10, 2017 11.53 11.68 11.19 11.51 174,760 +0.14(+1.24%)
Oct 09, 2017 11.33 11.64 11.32 11.37 18,581 -0.31(-2.66%)
Oct 06, 2017 11.39 11.78 11.08 11.68 137,066 +0.18(+1.53%)
Oct 05, 2017 11.48 11.60 11.30 11.50 53,611 +0.06(+0.56%)
Oct 04, 2017 11.48 11.61 11.22 11.44 105,081 -0.13(-1.16%)
Oct 03, 2017 11.64 11.73 11.39 11.57 69,462 -0.11(-0.91%)
Oct 02, 2017 11.78 11.92 11.68 11.68 22,932 -0.11(-0.90%)
Sep 29, 2017 11.50 11.84 11.37 11.78 50,502 +0.28(+2.45%)
Sep 28, 2017 11.66 11.80 11.47 11.50 88,637 -0.19(-1.63%)
Sep 27, 2017 11.64 11.94 11.64 11.69 86,877 +0.01(+0.06%)
Sep 26, 2017 11.71 11.75 11.64 11.68 34,976 -0.04(-0.36%)
Sep 25, 2017 11.75 11.78 11.57 11.73 64,533 +0.01(+0.06%)
Sep 22, 2017 11.99 11.99 11.66 11.72 37,159 -0.24(-2.01%)
Sep 21, 2017 11.79 12.06 11.61 11.96 86,350 +0.06(+0.47%)
Sep 20, 2017 11.66 12.06 11.54 11.90 123,194 +0.22(+1.87%)
Sep 19, 2017 11.63 11.75 11.54 11.68 90,736 +0.04(+0.30%)
Sep 18, 2017 11.57 11.80 11.44 11.65 244,116 +0.08(+0.67%)
Sep 15, 2017 12.15 12.26 11.49 11.57 326,878 -0.63(-5.15%)
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.