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 (%)
Dec 31, 2019 5.000 5.040 4.950 4.960 43,800 -0.01(-0.20%)
Dec 30, 2019 4.980 5.060 4.970 4.970 22,250 +0.02(+0.40%)
Dec 27, 2019 5.000 5.035 4.900 4.950 65,700 -0.02(-0.40%)
Dec 26, 2019 4.910 5.090 4.910 4.970 24,113 +0.05(+1.02%)
Dec 24, 2019 4.980 5.090 4.880 4.920 60,600 -0.08(-1.60%)
Dec 23, 2019 4.880 5.000 4.880 5.000 56,468 +0.06(+1.21%)
Dec 20, 2019 4.900 4.940 4.820 4.940 95,600 +0.08(+1.65%)
Dec 19, 2019 4.910 4.990 4.860 4.860 47,125 -0.03(-0.61%)
Dec 18, 2019 4.993 4.993 4.870 4.890 59,882 -0.05(-1.01%)
Dec 17, 2019 4.930 5.010 4.930 4.940 86,310 +0.01(+0.20%)
Dec 16, 2019 4.870 5.075 4.870 4.930 62,791 +0.05(+1.02%)
Dec 13, 2019 4.910 4.920 4.870 4.880 24,700 -0.07(-1.41%)
Dec 12, 2019 4.960 5.010 4.890 4.950 87,324 +0.01(+0.20%)
Dec 11, 2019 4.910 5.020 4.910 4.940 26,424 +0.05(+1.02%)
Dec 10, 2019 5.020 5.030 4.880 4.890 37,719 -0.11(-2.20%)
Dec 09, 2019 4.900 5.000 4.890 5.000 25,284 +0.11(+2.25%)
Dec 06, 2019 4.990 5.020 4.880 4.890 59,200 -0.11(-2.20%)
Dec 05, 2019 4.980 5.130 4.947 5.000 96,968 +0.03(+0.60%)
Dec 04, 2019 5.050 5.060 4.970 4.970 47,475 -0.06(-1.09%)
Dec 03, 2019 5.110 5.110 4.910 5.025 57,865 -0.05(-1.08%)
Dec 02, 2019 5.050 5.130 4.979 5.080 139,951 +0.04(+0.79%)
Nov 29, 2019 5.040 5.070 4.990 5.040 35,900 -0.04(-0.79%)
Nov 27, 2019 4.860 5.080 4.860 5.080 65,600 +0.18(+3.67%)
Nov 26, 2019 4.840 4.970 4.840 4.900 36,936 +0.06(+1.24%)
Nov 25, 2019 4.840 4.950 4.835 4.840 79,102 +0.04(+0.80%)
Nov 22, 2019 4.830 4.896 4.790 4.801 114,500 -0.03(-0.59%)
Nov 21, 2019 4.900 5.005 4.830 4.830 119,048 -0.04(-0.82%)
Nov 20, 2019 4.926 4.990 4.870 4.870 20,287 +0.00(+0.00%)
Nov 19, 2019 4.980 5.030 4.870 4.870 47,006 -0.08(-1.62%)
Nov 18, 2019 4.920 5.020 4.890 4.950 99,720 +0.03(+0.61%)
Nov 15, 2019 4.900 4.930 4.824 4.920 22,900 +0.01(+0.20%)
Nov 14, 2019 4.910 4.957 4.800 4.910 31,671 -0.03(-0.61%)
Nov 13, 2019 4.900 5.000 4.837 4.940 52,468 +0.05(+1.02%)
Nov 12, 2019 4.980 4.990 4.880 4.890 53,968 -0.11(-2.20%)
Nov 11, 2019 4.900 5.020 4.812 5.000 80,404 +0.10(+2.04%)
Nov 08, 2019 4.850 4.900 4.775 4.900 36,100 +0.04(+0.82%)
Nov 07, 2019 4.850 4.934 4.770 4.860 43,812 -0.09(-1.92%)
Nov 06, 2019 4.750 5.011 4.750 4.955 96,658 +0.24(+5.12%)
Nov 05, 2019 4.800 4.900 4.700 4.713 28,202 -0.13(-2.61%)
Nov 04, 2019 4.890 4.933 4.750 4.840 66,374 -0.05(-1.02%)
Nov 01, 2019 4.740 4.940 4.734 4.890 36,500 +0.15(+3.16%)
Oct 31, 2019 4.850 4.890 4.730 4.740 91,058 -0.18(-3.66%)
Oct 30, 2019 4.820 4.970 4.820 4.920 74,121 +0.06(+1.23%)
Oct 29, 2019 4.800 5.000 4.800 4.860 78,963 +0.03(+0.62%)
Oct 28, 2019 4.950 4.950 4.800 4.830 80,929 -0.15(-3.01%)
Oct 25, 2019 4.960 4.990 4.820 4.980 100,800 -0.21(-4.05%)
Oct 24, 2019 5.140 5.200 5.100 5.190 242,509 +0.05(+0.97%)
Oct 23, 2019 5.140 5.160 5.050 5.140 189,279 +0.07(+1.38%)
Oct 22, 2019 5.100 5.106 5.000 5.070 110,030 +0.00(+0.00%)
Oct 21, 2019 5.050 5.100 5.000 5.070 197,571 +0.07(+1.40%)
Oct 18, 2019 5.000 5.050 4.920 5.000 73,500 +0.03(+0.60%)
Oct 17, 2019 4.832 5.100 4.815 4.970 127,315 +0.15(+3.11%)
Oct 16, 2019 5.000 5.040 4.650 4.820 154,093 -0.17(-3.41%)
Oct 15, 2019 4.900 4.990 4.870 4.990 34,031 +0.10(+2.04%)
Oct 14, 2019 4.840 4.890 4.800 4.890 21,663 +0.10(+2.09%)
Oct 11, 2019 4.750 4.867 4.740 4.790 56,800 +0.08(+1.70%)
Oct 10, 2019 4.680 4.900 4.670 4.710 28,811 -0.02(-0.42%)
Oct 09, 2019 4.670 4.740 4.661 4.730 21,734 +0.03(+0.64%)
Oct 08, 2019 4.890 4.890 4.600 4.700 24,963 +0.02(+0.43%)
Oct 07, 2019 4.770 4.820 4.680 4.680 34,408 -0.01(-0.21%)
Oct 04, 2019 4.684 4.730 4.678 4.690 6,800 -0.08(-1.68%)
Oct 03, 2019 4.620 4.770 4.580 4.770 28,307 +0.22(+4.84%)
Oct 02, 2019 4.650 4.673 4.550 4.550 26,050 -0.20(-4.21%)
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.