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 (%)
Sep 30, 2021 5.220 5.220 5.220 0 -0.18(-3.33%)
Sep 29, 2021 5.480 5.490 5.320 5.400 30,114 +0.01(+0.19%)
Sep 28, 2021 5.420 5.440 5.310 5.390 60,479 -0.07(-1.28%)
Sep 27, 2021 5.500 5.520 5.430 5.460 18,829 -0.02(-0.36%)
Sep 24, 2021 5.500 5.501 5.460 5.480 17,119 -0.01(-0.18%)
Sep 23, 2021 5.590 5.590 5.450 5.490 9,724 -0.08(-1.35%)
Sep 22, 2021 5.569 5.569 5.565 5.565 1,397 +0.02(+0.27%)
Sep 21, 2021 5.580 5.580 5.540 5.550 10,297 -0.01(-0.18%)
Sep 20, 2021 5.560 5.570 5.520 5.560 16,307 -0.02(-0.36%)
Sep 17, 2021 5.640 5.680 5.560 5.580 11,700 -0.08(-1.41%)
Sep 16, 2021 5.690 5.690 5.600 5.660 15,025 +0.02(+0.35%)
Sep 15, 2021 5.700 5.710 5.620 5.640 19,765 -0.05(-0.88%)
Sep 14, 2021 5.710 5.746 5.660 5.690 6,660 -0.03(-0.52%)
Sep 13, 2021 5.700 5.754 5.660 5.720 25,759 +0.03(+0.53%)
Sep 10, 2021 5.720 5.740 5.680 5.690 35,920 -0.05(-0.87%)
Sep 09, 2021 5.710 5.840 5.680 5.740 11,632 +0.04(+0.70%)
Sep 08, 2021 5.620 5.710 5.620 5.700 45,943 -0.01(-0.18%)
Sep 07, 2021 5.690 5.720 5.650 5.710 27,599 +0.05(+0.88%)
Sep 03, 2021 5.560 5.820 5.520 5.660 77,311 -0.20(-3.41%)
Sep 02, 2021 5.870 5.889 5.800 5.860 56,613 +0.05(+0.81%)
Sep 01, 2021 5.930 5.930 5.804 5.813 48,844 -0.03(-0.46%)
Aug 31, 2021 5.890 5.890 5.810 5.840 25,522 +0.00(+0.00%)
Aug 30, 2021 5.820 5.895 5.820 5.840 56,054 +0.02(+0.34%)
Aug 27, 2021 5.750 5.850 5.730 5.820 26,177 +0.08(+1.39%)
Aug 26, 2021 5.730 5.740 5.680 5.740 16,286 +0.01(+0.17%)
Aug 25, 2021 5.730 5.740 5.680 5.730 24,552 +0.00(+0.00%)
Aug 24, 2021 5.714 5.740 5.712 5.730 14,207 +0.01(+0.09%)
Aug 23, 2021 5.700 5.740 5.700 5.725 1,238 +0.01(+0.26%)
Aug 20, 2021 5.670 5.739 5.670 5.710 16,965 +0.03(+0.53%)
Aug 19, 2021 5.700 5.740 5.670 5.680 20,073 -0.03(-0.53%)
Aug 18, 2021 5.690 5.750 5.670 5.710 23,430 +0.04(+0.71%)
Aug 17, 2021 5.670 5.730 5.670 5.670 10,389 +0.00(+0.00%)
Aug 16, 2021 5.690 5.690 5.650 5.670 5,732 -0.05(-0.87%)
Aug 13, 2021 5.700 5.750 5.680 5.720 23,142 +0.05(+0.88%)
Aug 12, 2021 5.696 5.696 5.670 5.670 4,805 -0.03(-0.53%)
Aug 11, 2021 5.700 5.720 5.650 5.700 11,532 +0.01(+0.18%)
Aug 10, 2021 5.730 5.730 5.690 5.690 4,271 -0.04(-0.70%)
Aug 09, 2021 5.700 5.730 5.699 5.730 17,226 +0.05(+0.88%)
Aug 06, 2021 5.770 5.770 5.650 5.680 33,840 -0.12(-2.07%)
Aug 05, 2021 5.740 5.820 5.710 5.800 26,311 +0.05(+0.87%)
Aug 04, 2021 5.730 5.760 5.710 5.750 7,752 -0.03(-0.52%)
Aug 03, 2021 5.740 5.780 5.670 5.780 9,446 +0.01(+0.17%)
Aug 02, 2021 5.890 5.890 5.660 5.770 12,674 -0.03(-0.52%)
Jul 30, 2021 5.800 5.830 5.799 5.800 20,098 +0.00(+0.00%)
Jul 29, 2021 5.808 5.855 5.779 5.800 19,372 +0.03(+0.52%)
Jul 28, 2021 5.690 5.824 5.560 5.770 107,224 +0.08(+1.41%)
Jul 27, 2021 5.700 5.760 5.640 5.690 13,421 -0.02(-0.35%)
Jul 26, 2021 5.800 5.800 5.650 5.710 28,495 -0.07(-1.21%)
Jul 23, 2021 5.730 5.790 5.700 5.780 12,546 -0.05(-0.86%)
Jul 22, 2021 5.820 5.860 5.700 5.830 35,577 +0.03(+0.52%)
Jul 21, 2021 5.835 5.889 5.770 5.800 26,167 +0.06(+1.05%)
Jul 20, 2021 5.630 5.840 5.630 5.740 29,332 +0.09(+1.59%)
Jul 19, 2021 5.760 5.760 5.552 5.650 120,006 -0.13(-2.25%)
Jul 16, 2021 5.840 5.854 5.780 5.780 13,043 -0.06(-1.03%)
Jul 15, 2021 5.910 5.930 5.750 5.840 28,951 +0.00(+0.00%)
Jul 14, 2021 5.845 5.880 5.820 5.840 16,443 +0.00(+0.00%)
Jul 13, 2021 5.890 5.890 5.810 5.840 33,200 -0.05(-0.85%)
Jul 12, 2021 5.950 5.950 5.870 5.890 22,140 -0.06(-1.01%)
Jul 09, 2021 5.920 5.950 5.900 5.950 3,976 +0.09(+1.54%)
Jul 08, 2021 5.910 5.940 5.840 5.860 16,504 -0.11(-1.84%)
Jul 07, 2021 5.990 5.990 5.930 5.970 10,570 -0.02(-0.33%)
Jul 06, 2021 6.050 6.050 5.950 5.990 20,788 -0.04(-0.66%)
Jul 02, 2021 6.030 6.050 5.990 6.030 11,355 -0.01(-0.17%)
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.