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 -0.03(-0.53%)
Sep 02, 2021 5.700 5.718 5.632 5.690 58,304 +0.05(+0.81%)
Sep 01, 2021 5.758 5.758 5.635 5.644 50,303 -0.03(-0.46%)
Aug 31, 2021 5.719 5.719 5.641 5.671 26,284 +0.00(+0.00%)
Aug 30, 2021 5.651 5.724 5.651 5.671 57,728 +0.02(+0.34%)
Aug 27, 2021 5.583 5.680 5.564 5.651 26,959 +0.08(+1.39%)
Aug 26, 2021 5.564 5.573 5.515 5.573 16,772 +0.01(+0.17%)
Aug 25, 2021 5.564 5.573 5.515 5.564 25,285 +0.00(+0.00%)
Aug 24, 2021 5.548 5.573 5.546 5.564 14,631 +0.00(+0.09%)
Aug 23, 2021 5.535 5.573 5.535 5.559 1,274 +0.01(+0.26%)
Aug 20, 2021 5.506 5.572 5.506 5.544 17,471 +0.03(+0.53%)
Aug 19, 2021 5.535 5.573 5.506 5.515 20,672 -0.03(-0.53%)
Aug 18, 2021 5.525 5.583 5.506 5.544 24,130 +0.04(+0.71%)
Aug 17, 2021 5.506 5.564 5.506 5.506 10,699 +0.00(+0.00%)
Aug 16, 2021 5.525 5.525 5.486 5.506 5,903 -0.05(-0.87%)
Aug 13, 2021 5.535 5.583 5.515 5.554 23,833 +0.05(+0.88%)
Aug 12, 2021 5.531 5.531 5.506 5.506 4,948 -0.03(-0.53%)
Aug 11, 2021 5.535 5.554 5.486 5.535 11,876 +0.01(+0.18%)
Aug 10, 2021 5.564 5.564 5.525 5.525 4,398 -0.04(-0.70%)
Aug 09, 2021 5.535 5.564 5.533 5.564 17,740 +0.05(+0.88%)
Aug 06, 2021 5.603 5.603 5.486 5.515 34,851 -0.12(-2.07%)
Aug 05, 2021 5.573 5.651 5.544 5.632 27,097 +0.05(+0.87%)
Aug 04, 2021 5.564 5.593 5.544 5.583 7,983 -0.03(-0.52%)
Aug 03, 2021 5.573 5.612 5.506 5.612 9,728 +0.01(+0.17%)
Aug 02, 2021 5.719 5.719 5.496 5.603 13,052 -0.03(-0.52%)
Jul 30, 2021 5.632 5.661 5.631 5.632 20,698 +0.00(+0.00%)
Jul 29, 2021 5.640 5.685 5.612 5.632 19,950 +0.03(+0.52%)
Jul 28, 2021 5.525 5.655 5.399 5.603 110,427 +0.08(+1.41%)
Jul 27, 2021 5.535 5.593 5.476 5.525 13,821 -0.02(-0.35%)
Jul 26, 2021 5.632 5.632 5.486 5.544 29,346 -0.07(-1.21%)
Jul 23, 2021 5.564 5.622 5.535 5.612 12,920 +0.05(+0.87%)
Jul 22, 2021 5.554 5.592 5.440 5.564 37,279 +0.03(+0.52%)
Jul 21, 2021 5.569 5.620 5.507 5.535 27,419 +0.06(+1.05%)
Jul 20, 2021 5.373 5.573 5.373 5.478 30,735 +0.09(+1.59%)
Jul 19, 2021 5.497 5.497 5.298 5.392 125,748 -0.12(-2.25%)
Jul 16, 2021 5.573 5.587 5.516 5.516 13,667 -0.06(-1.03%)
Jul 15, 2021 5.640 5.659 5.487 5.573 30,336 +0.00(+0.00%)
Jul 14, 2021 5.578 5.611 5.554 5.573 17,229 +0.00(+0.00%)
Jul 13, 2021 5.621 5.621 5.545 5.573 34,788 -0.05(-0.85%)
Jul 12, 2021 5.678 5.678 5.602 5.621 23,199 -0.06(-1.01%)
Jul 09, 2021 5.650 5.678 5.631 5.678 4,166 +0.09(+1.54%)
Jul 08, 2021 5.640 5.669 5.573 5.592 17,293 -0.10(-1.84%)
Jul 07, 2021 5.716 5.716 5.659 5.697 11,075 -0.02(-0.33%)
Jul 06, 2021 5.774 5.774 5.678 5.716 21,782 -0.04(-0.66%)
Jul 02, 2021 5.755 5.774 5.716 5.755 11,898 -0.01(-0.17%)
Jul 01, 2021 5.764 5.764 5.717 5.764 10,342 -0.03(-0.49%)
Jun 30, 2021 5.716 5.802 5.659 5.793 17,615 +0.07(+1.17%)
Jun 29, 2021 5.821 5.821 5.678 5.726 64,620 -0.09(-1.48%)
Jun 28, 2021 5.860 5.860 5.745 5.812 25,984 -0.10(-1.77%)
Jun 25, 2021 5.869 5.917 5.821 5.917 67,454 +0.03(+0.49%)
Jun 24, 2021 5.917 5.917 5.812 5.888 17,061 -0.02(-0.32%)
Jun 23, 2021 5.907 5.926 5.821 5.907 30,932 +0.00(+0.00%)
Jun 22, 2021 5.755 5.917 5.736 5.907 88,376 +0.04(+0.65%)
Jun 21, 2021 5.850 5.869 5.678 5.869 91,041 +0.00(+0.00%)
Jun 18, 2021 5.812 5.898 5.688 5.869 95,989 +0.00(+0.00%)
Jun 17, 2021 5.831 5.888 5.707 5.869 75,667 -0.02(-0.32%)
Jun 16, 2021 5.669 5.888 5.669 5.888 84,647 +0.21(+3.70%)
Jun 15, 2021 5.678 5.716 5.659 5.678 31,053 -0.04(-0.67%)
Jun 14, 2021 5.726 5.745 5.697 5.716 56,623 +0.00(+0.00%)
Jun 11, 2021 5.736 5.736 5.707 5.716 34,243 -0.05(-0.83%)
Jun 10, 2021 5.726 5.802 5.707 5.764 45,135 +0.02(+0.33%)
Jun 09, 2021 5.736 5.793 5.726 5.745 28,423 +0.00(+0.00%)
Jun 08, 2021 5.707 5.755 5.697 5.745 11,327 +0.01(+0.17%)
Jun 07, 2021 5.736 5.774 5.702 5.736 38,659 -0.01(-0.17%)
Jun 04, 2021 5.793 5.793 5.726 5.745 14,888 -0.03(-0.50%)
Jun 03, 2021 5.764 5.774 5.721 5.774 17,915 -0.04(-0.66%)
Jun 02, 2021 5.783 5.850 5.783 5.812 11,775 +0.01(+0.16%)
Jun 01, 2021 5.860 5.869 5.787 5.802 69,787 -0.03(-0.49%)
May 28, 2021 5.831 5.869 5.774 5.831 50,381 +0.00(+0.00%)
May 27, 2021 5.774 5.864 5.774 5.831 39,647 +0.09(+1.50%)
May 26, 2021 5.736 5.812 5.716 5.745 19,723 +0.03(+0.50%)
May 25, 2021 5.821 5.841 5.688 5.716 40,157 -0.12(-2.12%)
May 24, 2021 5.802 5.841 5.740 5.841 11,546 +0.04(+0.66%)
May 21, 2021 5.802 5.841 5.745 5.802 30,766 +0.00(+0.00%)
May 20, 2021 5.898 5.898 5.726 5.802 40,983 -0.07(-1.14%)
May 19, 2021 5.726 5.869 5.546 5.869 71,344 +0.14(+2.50%)
May 18, 2021 5.602 5.774 5.583 5.726 88,082 +0.11(+2.04%)
May 17, 2021 5.545 5.631 5.545 5.611 14,434 +0.07(+1.20%)
May 14, 2021 5.421 5.554 5.421 5.545 21,333 +0.10(+1.75%)
May 13, 2021 5.344 5.497 5.344 5.449 23,974 +0.09(+1.60%)
May 12, 2021 5.535 5.573 5.344 5.363 103,933 -0.17(-3.10%)
May 11, 2021 5.535 5.583 5.468 5.535 105,088 +0.00(+0.00%)
May 10, 2021 5.678 5.678 5.535 5.535 136,622 -0.15(-2.68%)
May 07, 2021 5.707 5.726 5.650 5.688 92,828 -0.01(-0.17%)
May 06, 2021 5.697 5.707 5.602 5.697 60,782 +0.00(+0.00%)
May 05, 2021 5.697 5.726 5.583 5.697 121,219 +0.08(+1.36%)
May 04, 2021 5.678 5.678 5.554 5.621 147,040 -0.02(-0.34%)
May 03, 2021 5.697 5.736 5.545 5.640 121,960 -0.10(-1.66%)
Apr 30, 2021 5.793 5.821 5.726 5.736 240,272 -0.08(-1.31%)
Apr 29, 2021 5.869 6.003 5.755 5.812 358,852 -0.07(-1.14%)
Apr 28, 2021 5.917 5.917 5.621 5.879 417,943 -0.07(-1.12%)
Apr 27, 2021 6.012 6.012 5.736 5.946 287,700 +0.05(+0.81%)
Apr 26, 2021 5.955 5.984 5.774 5.898 74,337 +0.02(+0.32%)
Apr 23, 2021 5.821 5.917 5.802 5.879 22,633 +0.05(+0.82%)
Apr 22, 2021 5.840 5.925 5.775 5.831 41,549 -0.01(-0.16%)
Apr 21, 2021 5.718 5.859 5.596 5.840 29,330 +0.08(+1.47%)
Apr 20, 2021 5.803 5.897 5.587 5.756 68,562 -0.14(-2.39%)
Apr 19, 2021 6.131 6.131 5.784 5.897 55,983 +0.02(+0.32%)
Apr 16, 2021 5.944 6.075 5.700 5.878 108,097 +0.18(+3.13%)
Apr 15, 2021 5.840 5.953 5.164 5.700 361,167 -0.31(-5.16%)
Apr 14, 2021 6.000 6.197 5.869 6.009 102,549 +0.04(+0.63%)
Apr 13, 2021 5.484 6.009 5.446 5.972 131,271 +0.52(+9.47%)
Apr 12, 2021 5.352 5.465 5.343 5.455 20,733 +0.10(+1.86%)
Apr 09, 2021 5.484 5.531 5.299 5.356 45,688 -0.07(-1.26%)
Apr 08, 2021 5.408 5.431 5.390 5.424 9,892 +0.03(+0.47%)
Apr 07, 2021 5.408 5.484 5.382 5.399 13,341 -0.06(-1.03%)
Apr 06, 2021 5.380 5.474 5.343 5.455 16,542 +0.08(+1.40%)
Apr 05, 2021 5.408 5.446 5.333 5.380 25,883 -0.07(-1.21%)
Apr 01, 2021 5.418 5.596 5.418 5.446 13,951 +0.05(+0.87%)
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.