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 15.20 15.44 15.00 15.24 28,170 -0.10(-0.65%)
Nov 29, 2017 15.90 15.90 15.11 15.34 11,270 -0.14(-0.90%)
Nov 28, 2017 15.65 15.70 15.02 15.48 49,539 -0.07(-0.45%)
Nov 27, 2017 16.02 16.02 15.55 15.55 14,928 -0.30(-1.89%)
Nov 24, 2017 16.00 16.14 15.68 15.85 2,407 +0.23(+1.47%)
Nov 22, 2017 15.60 15.95 15.54 15.62 10,094 -0.29(-1.82%)
Nov 21, 2017 15.65 15.99 15.50 15.91 30,197 +0.12(+0.76%)
Nov 20, 2017 15.78 15.80 15.65 15.79 5,017 +0.02(+0.13%)
Nov 17, 2017 15.66 16.00 15.60 15.77 25,465 -0.19(-1.19%)
Nov 16, 2017 15.80 16.00 15.65 15.96 2,566 -0.06(-0.37%)
Nov 15, 2017 15.55 16.02 15.55 16.02 23,731 +0.46(+2.96%)
Nov 14, 2017 16.03 16.04 15.56 15.56 27,561 -0.31(-1.95%)
Nov 13, 2017 15.86 16.25 15.85 15.87 6,601 -0.03(-0.19%)
Nov 10, 2017 16.01 16.15 15.85 15.90 4,817 -0.11(-0.69%)
Nov 09, 2017 16.00 16.19 16.00 16.01 9,680 -0.23(-1.42%)
Nov 08, 2017 16.00 16.24 15.86 16.24 17,204 +0.41(+2.59%)
Nov 07, 2017 16.00 16.15 15.75 15.83 21,138 -0.41(-2.52%)
Nov 06, 2017 16.39 16.39 15.75 16.24 8,397 +0.34(+2.14%)
Nov 03, 2017 16.43 16.43 15.75 15.90 18,997 -0.34(-2.09%)
Nov 02, 2017 15.95 16.27 15.95 16.24 17,118 +0.23(+1.44%)
Nov 01, 2017 16.59 16.59 15.97 16.01 33,200 -0.38(-2.32%)
Oct 31, 2017 16.30 16.48 16.30 16.39 10,792 -0.01(-0.05%)
Oct 30, 2017 16.44 16.59 16.19 16.40 10,715 +0.44(+2.74%)
Oct 27, 2017 16.10 16.23 15.78 15.96 25,422 -0.14(-0.87%)
Oct 26, 2017 16.49 16.64 16.07 16.10 17,086 -0.19(-1.17%)
Oct 25, 2017 16.36 16.88 15.85 16.29 45,849 -0.32(-1.93%)
Oct 24, 2017 16.55 16.89 16.38 16.61 26,480 -0.03(-0.18%)
Oct 23, 2017 16.90 16.94 16.62 16.64 7,866 +0.00(+0.00%)
Oct 20, 2017 16.55 16.89 16.50 16.64 26,349 +0.14(+0.85%)
Oct 19, 2017 17.03 17.03 16.50 16.50 32,920 -0.10(-0.60%)
Oct 18, 2017 16.55 16.95 16.50 16.60 32,901 -0.23(-1.37%)
Oct 17, 2017 16.77 17.09 16.77 16.83 47,901 -0.17(-1.00%)
Oct 16, 2017 16.86 17.00 16.73 17.00 45,656 +0.05(+0.29%)
Oct 13, 2017 17.28 17.28 16.20 16.95 64,948 +0.04(+0.24%)
Oct 12, 2017 16.52 17.28 16.50 16.91 150,432 +0.46(+2.80%)
Oct 11, 2017 16.74 16.74 16.14 16.45 63,238 +0.14(+0.86%)
Oct 10, 2017 16.34 16.55 15.86 16.31 123,300 +0.20(+1.24%)
Oct 09, 2017 16.06 16.50 16.04 16.11 13,110 -0.44(-2.66%)
Oct 06, 2017 16.15 16.69 15.70 16.55 96,705 +0.25(+1.53%)
Oct 05, 2017 16.27 16.44 16.02 16.30 37,825 +0.09(+0.56%)
Oct 04, 2017 16.27 16.46 15.90 16.21 74,139 -0.19(-1.16%)
Oct 03, 2017 16.50 16.62 16.15 16.40 49,008 -0.15(-0.91%)
Oct 02, 2017 16.70 16.89 16.55 16.55 16,180 -0.15(-0.90%)
Sep 29, 2017 16.30 16.78 16.12 16.70 35,631 +0.40(+2.45%)
Sep 28, 2017 16.53 16.73 16.26 16.30 62,537 -0.27(-1.63%)
Sep 27, 2017 16.50 16.93 16.50 16.57 61,295 +0.01(+0.06%)
Sep 26, 2017 16.60 16.65 16.50 16.56 24,677 -0.06(-0.36%)
Sep 25, 2017 16.65 16.70 16.40 16.62 45,531 +0.01(+0.06%)
Sep 22, 2017 17.00 17.00 16.52 16.61 26,217 -0.34(-2.01%)
Sep 21, 2017 16.71 17.10 16.45 16.95 60,923 +0.08(+0.47%)
Sep 20, 2017 16.52 17.10 16.35 16.87 86,918 +0.31(+1.87%)
Sep 19, 2017 16.49 16.65 16.35 16.56 64,018 +0.05(+0.30%)
Sep 18, 2017 16.40 16.72 16.21 16.51 172,233 +0.11(+0.67%)
Sep 15, 2017 17.22 17.37 16.28 16.40 230,624 -0.89(-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.