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 (%)
Mar 31, 2021 5.465 5.531 5.399 5.399 9,906 -0.06(-1.03%)
Mar 30, 2021 5.427 5.493 5.380 5.455 16,716 +0.14(+2.65%)
Mar 29, 2021 5.258 5.455 5.258 5.315 15,871 +0.03(+0.53%)
Mar 26, 2021 5.230 5.380 5.230 5.286 15,655 +0.11(+2.18%)
Mar 25, 2021 5.315 5.390 5.174 5.174 35,408 -0.23(-4.17%)
Mar 24, 2021 5.296 5.624 5.296 5.399 46,550 +0.16(+3.05%)
Mar 23, 2021 5.390 5.437 5.174 5.239 54,729 -0.16(-2.96%)
Mar 22, 2021 5.568 5.728 5.362 5.399 55,868 -0.28(-4.96%)
Mar 19, 2021 5.512 5.709 5.512 5.681 29,500 +0.12(+2.20%)
Mar 18, 2021 5.718 5.765 5.540 5.559 61,812 -0.15(-2.63%)
Mar 17, 2021 5.596 5.746 5.527 5.709 24,260 +0.06(+1.00%)
Mar 16, 2021 5.765 5.803 5.596 5.653 53,497 -0.05(-0.82%)
Mar 15, 2021 5.474 5.765 5.474 5.700 127,169 +0.18(+3.23%)
Mar 12, 2021 5.502 5.568 5.483 5.521 27,796 +0.03(+0.51%)
Mar 11, 2021 5.362 5.507 5.306 5.493 49,406 +0.13(+2.45%)
Mar 10, 2021 5.230 5.399 5.164 5.362 22,252 +0.10(+1.96%)
Mar 09, 2021 5.258 5.427 5.230 5.258 24,357 +0.01(+0.18%)
Mar 08, 2021 5.070 5.296 5.011 5.249 27,800 +0.15(+2.95%)
Mar 05, 2021 5.174 5.258 4.984 5.099 77,851 +0.16(+3.23%)
Mar 04, 2021 5.374 5.408 4.925 4.939 162,508 -0.48(-8.84%)
Mar 03, 2021 5.474 5.531 5.349 5.418 63,181 -0.01(-0.17%)
Mar 02, 2021 5.484 5.484 5.349 5.427 28,289 +0.00(+0.00%)
Mar 01, 2021 5.484 5.568 5.352 5.427 82,349 +0.09(+1.76%)
Feb 26, 2021 5.221 5.531 5.221 5.333 51,333 -0.06(-1.05%)
Feb 25, 2021 5.296 5.615 5.211 5.390 150,948 +0.19(+3.61%)
Feb 24, 2021 4.977 5.390 4.967 5.202 229,092 +0.27(+5.52%)
Feb 23, 2021 5.117 5.131 4.781 4.930 154,889 -0.23(-4.37%)
Feb 22, 2021 4.883 5.624 4.761 5.155 583,792 +0.64(+14.14%)
Feb 19, 2021 4.122 4.578 4.094 4.516 1,072,561 +0.43(+10.57%)
Feb 18, 2021 4.141 4.141 4.047 4.085 14,124 -0.05(-1.14%)
Feb 17, 2021 4.122 4.131 4.056 4.131 6,023 +0.03(+0.71%)
Feb 16, 2021 4.169 4.169 4.085 4.102 31,229 -0.01(-0.25%)
Feb 12, 2021 4.122 4.162 4.103 4.113 5,644 +0.01(+0.23%)
Feb 11, 2021 4.197 4.197 4.103 4.103 16,724 -0.07(-1.69%)
Feb 10, 2021 4.122 4.216 4.122 4.174 74,073 +0.12(+2.89%)
Feb 09, 2021 3.934 4.056 3.878 4.056 55,266 +0.15(+3.85%)
Feb 08, 2021 3.803 3.944 3.776 3.906 23,641 +0.10(+2.72%)
Feb 05, 2021 3.803 3.812 3.765 3.803 36,955 +0.04(+1.00%)
Feb 04, 2021 3.746 3.775 3.700 3.765 19,446 +0.01(+0.40%)
Feb 03, 2021 3.751 3.756 3.671 3.750 35,508 -0.01(-0.15%)
Feb 02, 2021 3.746 3.756 3.653 3.756 23,177 +0.03(+0.88%)
Feb 01, 2021 3.643 3.756 3.634 3.723 53,804 +0.08(+2.19%)
Jan 29, 2021 3.671 3.728 3.615 3.643 26,944 -0.03(-0.77%)
Jan 28, 2021 3.662 3.746 3.624 3.671 37,393 +0.01(+0.26%)
Jan 27, 2021 3.746 3.765 3.512 3.662 56,678 -0.11(-2.99%)
Jan 26, 2021 3.859 3.859 3.765 3.775 18,369 -0.06(-1.47%)
Jan 25, 2021 3.850 3.850 3.784 3.831 10,150 +0.03(+0.74%)
Jan 22, 2021 3.756 3.822 3.756 3.803 10,224 +0.01(+0.25%)
Jan 21, 2021 3.840 3.840 3.751 3.793 20,451 -0.03(-0.74%)
Jan 20, 2021 3.779 3.850 3.760 3.822 19,484 +0.08(+2.01%)
Jan 19, 2021 3.793 3.850 3.737 3.746 37,987 -0.10(-2.68%)
Jan 15, 2021 3.737 3.878 3.737 3.850 30,885 +0.05(+1.23%)
Jan 14, 2021 3.822 3.915 3.756 3.803 21,157 +0.01(+0.25%)
Jan 13, 2021 3.653 3.839 3.624 3.793 36,536 +0.12(+3.32%)
Jan 12, 2021 3.643 3.709 3.625 3.671 36,920 +0.01(+0.26%)
Jan 11, 2021 3.662 3.718 3.643 3.662 11,252 +0.03(+0.78%)
Jan 08, 2021 3.681 3.681 3.587 3.634 18,744 +0.01(+0.19%)
Jan 07, 2021 3.606 3.738 3.568 3.627 31,785 -0.01(-0.19%)
Jan 06, 2021 3.615 3.756 3.615 3.634 62,412 +0.07(+1.84%)
Jan 05, 2021 3.531 3.635 3.531 3.568 15,078 +0.02(+0.53%)
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.