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 (%)
Apr 30, 2021 6.070 6.100 6.000 6.010 229,300 -0.08(-1.31%)
Apr 29, 2021 6.150 6.290 6.030 6.090 342,465 -0.07(-1.14%)
Apr 28, 2021 6.200 6.200 5.890 6.160 398,858 -0.07(-1.12%)
Apr 27, 2021 6.300 6.300 6.010 6.230 274,563 +0.05(+0.81%)
Apr 26, 2021 6.240 6.270 6.050 6.180 70,943 +0.02(+0.32%)
Apr 23, 2021 6.100 6.200 6.080 6.160 21,600 -0.05(-0.81%)
Apr 22, 2021 6.220 6.310 6.150 6.210 39,014 -0.01(-0.16%)
Apr 21, 2021 6.090 6.240 5.960 6.220 27,540 +0.09(+1.47%)
Apr 20, 2021 6.180 6.280 5.950 6.130 64,378 -0.15(-2.39%)
Apr 19, 2021 6.530 6.530 6.160 6.280 52,567 +0.02(+0.32%)
Apr 16, 2021 6.330 6.470 6.070 6.260 101,500 +0.19(+3.13%)
Apr 15, 2021 6.220 6.340 5.500 6.070 339,124 -0.33(-5.16%)
Apr 14, 2021 6.390 6.600 6.250 6.400 96,291 +0.04(+0.63%)
Apr 13, 2021 5.840 6.400 5.800 6.360 123,260 +0.55(+9.47%)
Apr 12, 2021 5.700 5.820 5.690 5.810 19,468 +0.11(+1.86%)
Apr 09, 2021 5.840 5.890 5.643 5.704 42,900 -0.07(-1.26%)
Apr 08, 2021 5.760 5.784 5.740 5.777 9,289 +0.03(+0.47%)
Apr 07, 2021 5.760 5.840 5.732 5.750 12,527 -0.06(-1.03%)
Apr 06, 2021 5.730 5.830 5.690 5.810 15,533 +0.08(+1.40%)
Apr 05, 2021 5.760 5.800 5.680 5.730 24,304 -0.07(-1.21%)
Apr 01, 2021 5.770 5.960 5.770 5.800 13,100 +0.05(+0.87%)
Mar 31, 2021 5.820 5.890 5.750 5.750 9,302 -0.06(-1.03%)
Mar 30, 2021 5.780 5.850 5.730 5.810 15,696 +0.15(+2.65%)
Mar 29, 2021 5.600 5.810 5.600 5.660 14,903 +0.03(+0.53%)
Mar 26, 2021 5.570 5.730 5.570 5.630 14,700 +0.12(+2.18%)
Mar 25, 2021 5.660 5.740 5.510 5.510 33,247 -0.24(-4.17%)
Mar 24, 2021 5.640 5.990 5.640 5.750 43,709 +0.17(+3.05%)
Mar 23, 2021 5.740 5.790 5.510 5.580 51,389 -0.17(-2.96%)
Mar 22, 2021 5.930 6.100 5.710 5.750 52,459 -0.30(-4.96%)
Mar 19, 2021 5.870 6.080 5.870 6.050 27,700 +0.13(+2.20%)
Mar 18, 2021 6.090 6.140 5.900 5.920 58,040 -0.16(-2.63%)
Mar 17, 2021 5.960 6.120 5.886 6.080 22,780 +0.06(+1.00%)
Mar 16, 2021 6.140 6.180 5.960 6.020 50,232 -0.05(-0.82%)
Mar 15, 2021 5.830 6.140 5.830 6.070 119,408 +0.19(+3.23%)
Mar 12, 2021 5.860 5.930 5.839 5.880 26,100 +0.03(+0.51%)
Mar 11, 2021 5.710 5.865 5.651 5.850 46,391 +0.14(+2.45%)
Mar 10, 2021 5.570 5.750 5.500 5.710 20,894 +0.11(+1.96%)
Mar 09, 2021 5.600 5.780 5.570 5.600 22,871 +0.01(+0.18%)
Mar 08, 2021 5.400 5.640 5.337 5.590 26,104 +0.16(+2.95%)
Mar 05, 2021 5.510 5.600 5.308 5.430 73,100 +0.17(+3.23%)
Mar 04, 2021 5.723 5.760 5.245 5.260 152,590 -0.51(-8.84%)
Mar 03, 2021 5.830 5.890 5.697 5.770 59,325 -0.01(-0.17%)
Mar 02, 2021 5.840 5.840 5.697 5.780 26,563 +0.00(+0.00%)
Mar 01, 2021 5.840 5.930 5.700 5.780 77,323 +0.10(+1.76%)
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%)
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.