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 (%)
May 31, 2018 8.071 8.396 7.937 8.325 33,020 +0.14(+1.72%)
May 30, 2018 8.396 8.537 8.114 8.184 22,322 +0.25(+3.11%)
May 29, 2018 7.831 7.937 7.831 7.937 6,599 -0.04(-0.44%)
May 25, 2018 7.973 7.973 7.973 0 -0.03(-0.35%)
May 24, 2018 8.290 8.290 7.980 8.001 15,388 -0.29(-3.49%)
May 23, 2018 8.149 8.396 8.064 8.290 45,303 +0.15(+1.86%)
May 22, 2018 8.417 8.540 8.068 8.138 49,507 -0.22(-2.58%)
May 21, 2018 8.459 8.466 8.354 8.354 19,042 -0.05(-0.59%)
May 18, 2018 8.615 8.629 8.396 8.403 24,772 -0.36(-4.11%)
May 17, 2018 8.916 9.202 8.586 8.763 44,652 +0.11(+1.31%)
May 16, 2018 9.636 9.636 8.643 8.650 8,973 -0.06(-0.73%)
May 15, 2018 8.905 8.953 8.530 8.713 20,478 -0.18(-2.06%)
May 14, 2018 9.172 9.193 8.897 8.897 26,353 -0.63(-6.59%)
May 11, 2018 9.017 9.565 9.017 9.525 8,543 +0.56(+6.22%)
May 09, 2018 8.967 8.967 8.967 160 -0.21(-2.31%)
May 08, 2018 8.495 9.313 8.466 9.179 73,256 +0.71(+8.33%)
May 07, 2018 8.502 8.643 8.262 8.473 68,701 -0.05(-0.58%)
May 04, 2018 8.770 8.770 8.523 8.523 2,746 -0.28(-3.20%)
May 03, 2018 8.858 8.858 8.572 8.805 7,381 -0.01(-0.08%)
May 02, 2018 8.890 8.890 8.765 8.812 20,248 -0.08(-0.87%)
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.