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 29, 2019 6.393 6.486 6.286 6.286 6,299 -0.11(-1.68%)
Mar 28, 2019 6.572 6.572 6.343 6.393 9,135 -0.18(-2.72%)
Mar 27, 2019 6.508 6.572 6.501 6.572 5,798 +0.07(+1.10%)
Mar 26, 2019 6.379 6.501 6.372 6.501 11,329 +0.29(+4.60%)
Mar 25, 2019 6.215 6.260 6.143 6.215 9,195 +0.00(+0.00%)
Mar 22, 2019 6.215 6.341 6.215 6.215 2,379 +0.00(+0.00%)
Mar 21, 2019 6.215 6.386 6.208 6.215 3,809 -0.04(-0.57%)
Mar 20, 2019 6.408 6.408 6.196 6.251 40,799 -0.15(-2.34%)
Mar 19, 2019 6.451 6.501 6.322 6.401 7,171 -0.16(-2.50%)
Mar 18, 2019 6.393 6.572 6.252 6.565 6,892 +0.14(+2.12%)
Mar 15, 2019 6.429 6.429 6.393 6.428 6,159 -0.14(-2.17%)
Mar 14, 2019 6.358 6.571 6.358 6.571 2,106 +0.04(+0.56%)
Mar 13, 2019 6.429 6.535 6.358 6.535 4,189 +0.25(+3.96%)
Mar 12, 2019 6.422 6.422 6.286 6.286 3,485 -0.25(-3.83%)
Mar 11, 2019 6.451 6.536 6.451 6.536 590 -0.01(-0.22%)
Mar 08, 2019 6.551 6.551 6.551 6.551 279 -0.01(-0.22%)
Mar 07, 2019 6.351 6.565 6.344 6.565 3,838 +0.15(+2.34%)
Mar 06, 2019 6.322 6.429 6.322 6.415 16,750 -0.01(-0.22%)
Mar 05, 2019 6.429 6.429 6.429 6.429 316 -0.07(-1.08%)
Mar 04, 2019 6.500 6.500 6.500 6.500 366 -0.22(-3.31%)
Mar 01, 2019 6.408 6.722 6.408 6.722 2,239 +0.35(+5.55%)
Feb 28, 2019 6.369 6.369 6.369 6.369 761 +0.01(+0.17%)
Feb 27, 2019 6.358 6.358 6.358 6.358 537 -0.06(-1.00%)
Feb 26, 2019 6.422 6.422 6.336 6.422 930 +0.00(+0.01%)
Feb 25, 2019 6.429 6.429 6.401 6.421 6,402 +0.08(+1.28%)
Feb 22, 2019 6.501 6.579 6.340 6.340 24,077 -0.09(-1.39%)
Feb 21, 2019 6.429 6.525 6.429 6.429 2,948 +0.32(+5.26%)
Feb 20, 2019 6.301 6.429 6.108 6.108 13,024 -0.32(-5.00%)
Feb 19, 2019 6.429 6.549 6.311 6.429 4,054 -0.02(-0.33%)
Feb 15, 2019 6.286 6.501 6.286 6.451 10,638 +0.01(+0.11%)
Feb 14, 2019 6.501 6.572 6.436 6.443 17,078 +0.01(+0.22%)
Feb 13, 2019 6.493 6.608 6.358 6.429 10,133 +0.00(+0.00%)
Feb 12, 2019 6.179 6.527 6.066 6.429 27,030 +0.18(+2.86%)
Feb 11, 2019 6.343 6.343 6.251 6.251 3,620 -0.09(-1.35%)
Feb 08, 2019 6.251 6.429 6.251 6.336 11,618 -0.09(-1.44%)
Feb 07, 2019 6.079 6.722 6.079 6.429 99,062 +0.33(+5.32%)
Feb 06, 2019 6.179 6.186 6.056 6.104 23,565 -0.08(-1.21%)
Feb 05, 2019 6.179 6.251 6.179 6.179 22,189 -0.07(-1.14%)
Feb 04, 2019 6.073 6.251 6.073 6.251 27,512 +0.05(+0.81%)
Feb 01, 2019 6.215 6.243 6.158 6.201 5,319 +0.02(+0.35%)
Jan 31, 2019 6.251 6.251 6.172 6.179 1,353 -0.09(-1.48%)
Jan 30, 2019 6.151 6.286 6.151 6.272 43,313 -0.05(-0.79%)
Jan 29, 2019 6.122 6.429 6.115 6.322 90,141 +0.21(+3.39%)
Jan 28, 2019 6.258 6.258 6.072 6.115 46,986 -0.24(-3.82%)
Jan 25, 2019 6.408 6.429 6.358 6.358 7,839 +0.07(+1.14%)
Jan 24, 2019 6.173 6.350 6.173 6.286 28,970 +0.22(+3.60%)
Jan 23, 2019 6.244 6.244 6.046 6.068 31,009 -0.11(-1.83%)
Jan 22, 2019 6.350 6.350 6.180 6.180 16,590 -0.17(-2.67%)
Jan 18, 2019 6.540 6.561 6.350 6.350 19,276 -0.01(-0.11%)
Jan 17, 2019 6.590 6.696 6.357 6.357 4,589 -0.16(-2.38%)
Jan 16, 2019 6.660 6.830 6.512 6.512 14,533 -0.25(-3.75%)
Jan 15, 2019 6.688 6.766 6.688 6.766 2,279 +0.02(+0.31%)
Jan 14, 2019 6.745 6.745 6.745 6.745 371 +0.06(+0.95%)
Jan 11, 2019 6.703 6.703 6.681 6.681 1,275 -0.05(-0.73%)
Jan 10, 2019 6.724 6.731 6.724 6.731 388 +0.13(+2.03%)
Jan 09, 2019 6.597 6.646 6.561 6.597 11,564 +0.04(+0.54%)
Jan 08, 2019 6.569 6.569 6.561 6.561 5,337 -0.03(-0.48%)
Jan 07, 2019 6.639 6.879 6.505 6.593 15,415 +0.10(+1.47%)
Jan 04, 2019 6.329 6.604 6.329 6.498 7,370 +0.14(+2.22%)
Jan 03, 2019 6.279 6.519 6.279 6.357 10,042 -0.03(-0.44%)
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.