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 (%)
Feb 26, 2021 5.560 5.890 5.560 5.680 48,200 -0.06(-1.05%)
Feb 25, 2021 5.640 5.980 5.550 5.740 141,736 +0.20(+3.61%)
Feb 24, 2021 5.300 5.740 5.290 5.540 215,110 +0.29(+5.52%)
Feb 23, 2021 5.450 5.465 5.091 5.250 145,436 -0.24(-4.37%)
Feb 22, 2021 5.200 5.990 5.070 5.490 548,162 +0.68(+14.14%)
Feb 19, 2021 4.390 4.876 4.360 4.810 1,007,100 +0.46(+10.57%)
Feb 18, 2021 4.410 4.410 4.310 4.350 13,262 -0.05(-1.14%)
Feb 17, 2021 4.390 4.400 4.320 4.400 5,656 +0.03(+0.71%)
Feb 16, 2021 4.440 4.440 4.350 4.369 29,323 -0.01(-0.25%)
Feb 12, 2021 4.390 4.433 4.370 4.380 5,300 +0.01(+0.23%)
Feb 11, 2021 4.470 4.470 4.370 4.370 15,704 -0.08(-1.69%)
Feb 10, 2021 4.390 4.490 4.390 4.445 69,553 +0.12(+2.89%)
Feb 09, 2021 4.190 4.320 4.130 4.320 51,893 +0.16(+3.85%)
Feb 08, 2021 4.050 4.200 4.021 4.160 22,199 +0.11(+2.72%)
Feb 05, 2021 4.050 4.060 4.010 4.050 34,700 +0.04(+1.00%)
Feb 04, 2021 3.990 4.020 3.940 4.010 18,260 +0.02(+0.40%)
Feb 03, 2021 3.995 4.000 3.910 3.994 33,341 -0.01(-0.14%)
Feb 02, 2021 3.990 4.000 3.890 4.000 21,763 +0.04(+0.88%)
Feb 01, 2021 3.880 4.000 3.870 3.965 50,521 +0.08(+2.19%)
Jan 29, 2021 3.910 3.970 3.850 3.880 25,300 -0.03(-0.77%)
Jan 28, 2021 3.900 3.990 3.860 3.910 35,111 +0.01(+0.26%)
Jan 27, 2021 3.990 4.010 3.740 3.900 53,219 -0.12(-2.99%)
Jan 26, 2021 4.110 4.110 4.010 4.020 17,248 -0.06(-1.47%)
Jan 25, 2021 4.100 4.100 4.030 4.080 9,531 +0.03(+0.74%)
Jan 22, 2021 4.000 4.070 4.000 4.050 9,600 +0.01(+0.25%)
Jan 21, 2021 4.090 4.090 3.995 4.040 19,203 -0.03(-0.74%)
Jan 20, 2021 4.025 4.100 4.004 4.070 18,295 +0.08(+2.01%)
Jan 19, 2021 4.040 4.100 3.980 3.990 35,669 -0.11(-2.68%)
Jan 15, 2021 3.980 4.130 3.980 4.100 29,000 +0.05(+1.23%)
Jan 14, 2021 4.070 4.170 4.000 4.050 19,866 +0.01(+0.25%)
Jan 13, 2021 3.890 4.089 3.860 4.040 34,307 +0.13(+3.32%)
Jan 12, 2021 3.880 3.950 3.861 3.910 34,667 +0.01(+0.26%)
Jan 11, 2021 3.900 3.960 3.880 3.900 10,566 +0.03(+0.78%)
Jan 08, 2021 3.920 3.920 3.820 3.870 17,600 +0.01(+0.19%)
Jan 07, 2021 3.840 3.981 3.800 3.863 29,846 -0.01(-0.19%)
Jan 06, 2021 3.850 4.000 3.850 3.870 58,603 +0.07(+1.84%)
Jan 05, 2021 3.760 3.871 3.760 3.800 14,158 +0.02(+0.53%)
Jan 04, 2021 3.850 3.960 3.660 3.780 25,953 -0.01(-0.26%)
Dec 31, 2020 3.790 3.790 3.790 43,932 -0.15(-3.81%)
Dec 30, 2020 3.810 3.950 3.800 3.940 43,932 +0.14(+3.68%)
Dec 29, 2020 3.950 3.960 3.760 3.800 78,837 -0.15(-3.80%)
Dec 28, 2020 4.160 4.196 3.930 3.950 47,441 -0.15(-3.66%)
Dec 24, 2020 4.162 4.162 4.000 4.100 14,400 +0.02(+0.49%)
Dec 23, 2020 4.050 4.270 4.050 4.080 32,249 +0.03(+0.74%)
Dec 22, 2020 4.060 4.092 3.990 4.050 36,501 -0.01(-0.25%)
Dec 21, 2020 4.340 4.400 3.970 4.060 70,509 -0.19(-4.47%)
Dec 18, 2020 4.400 4.450 4.190 4.250 46,500 -0.19(-4.28%)
Dec 17, 2020 4.460 4.460 4.310 4.440 59,246 +0.07(+1.60%)
Dec 16, 2020 4.350 4.500 4.280 4.370 103,963 -0.52(-10.63%)
Dec 15, 2020 5.020 5.130 4.840 4.890 184,743 -0.08(-1.57%)
Dec 14, 2020 4.950 5.010 4.900 4.968 105,645 +0.07(+1.39%)
Dec 11, 2020 4.940 4.990 4.860 4.900 31,900 +0.04(+0.82%)
Dec 10, 2020 4.870 4.990 4.840 4.860 38,825 +0.04(+0.83%)
Dec 09, 2020 4.880 4.890 4.800 4.820 37,165 -0.04(-0.82%)
Dec 08, 2020 5.040 5.040 4.600 4.860 137,694 +0.27(+5.88%)
Dec 07, 2020 4.710 4.850 4.550 4.590 77,732 +0.05(+1.10%)
Dec 04, 2020 4.719 4.719 4.540 4.540 11,300 -0.18(-3.81%)
Dec 03, 2020 4.640 4.833 4.537 4.720 26,930 +0.12(+2.61%)
Dec 02, 2020 4.440 4.665 4.440 4.600 39,789 +0.11(+2.45%)
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.