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 (%)
Apr 30, 2018 8.890 8.919 8.869 8.871 21,671 -0.02(-0.21%)
Apr 27, 2018 8.897 8.921 8.890 8.890 2,405 -0.18(-2.02%)
Apr 26, 2018 8.895 9.073 8.895 9.073 2,107 +0.18(+1.98%)
Apr 25, 2018 8.890 8.897 8.883 8.897 11,114 -0.02(-0.24%)
Apr 24, 2018 8.996 8.996 8.847 8.918 16,651 +0.04(+0.40%)
Apr 23, 2018 8.876 8.890 8.862 8.883 7,095 -0.01(-0.08%)
Apr 20, 2018 8.897 8.925 8.876 8.890 5,560 +0.00(+0.00%)
Apr 19, 2018 8.904 8.904 8.890 8.890 3,880 -0.01(-0.16%)
Apr 18, 2018 8.897 9.007 8.897 8.904 9,490 -0.16(-1.71%)
Apr 17, 2018 9.008 9.059 8.945 9.059 1,921 +0.16(+1.82%)
Apr 16, 2018 8.897 9.036 8.890 8.897 2,212 +0.01(+0.08%)
Apr 13, 2018 8.972 8.981 8.890 8.890 15,880 -0.07(-0.79%)
Apr 12, 2018 9.024 9.131 8.960 8.960 8,662 -0.04(-0.47%)
Apr 11, 2018 9.025 9.081 9.003 9.003 12,426 -0.04(-0.39%)
Apr 10, 2018 9.024 9.066 9.010 9.038 9,262 -0.03(-0.31%)
Apr 09, 2018 9.010 9.119 9.010 9.066 10,207 +0.04(+0.39%)
Apr 06, 2018 9.125 9.125 9.003 9.031 9,405 -0.08(-0.93%)
Apr 05, 2018 9.066 9.172 8.890 9.116 20,047 -0.04(-0.39%)
Apr 04, 2018 9.193 9.193 9.038 9.151 8,137 +0.04(+0.39%)
Apr 03, 2018 9.155 9.200 9.116 9.116 2,188 -0.06(-0.62%)
Apr 02, 2018 9.518 9.518 9.003 9.172 15,255 -0.10(-1.07%)
Mar 29, 2018 9.271 9.271 9.271 0 -0.11(-1.13%)
Mar 28, 2018 9.045 9.377 8.890 9.377 34,837 +0.19(+2.07%)
Mar 27, 2018 9.172 9.412 9.010 9.186 41,824 -0.19(-2.03%)
Mar 26, 2018 9.243 9.458 9.193 9.377 3,876 +0.13(+1.37%)
Mar 23, 2018 9.271 9.271 9.250 703 -0.02(-0.23%)
Mar 21, 2018 9.271 9.271 9.271 75 -0.32(-3.31%)
Mar 20, 2018 9.276 9.771 9.276 9.588 6,672 +0.30(+3.27%)
Mar 19, 2018 9.605 9.652 9.207 9.285 5,648 -0.59(-5.93%)
Mar 16, 2018 9.870 9.870 9.870 9.870 3,456 +0.44(+4.72%)
Mar 15, 2018 9.264 9.489 9.214 9.426 38,601 +0.26(+2.85%)
Mar 14, 2018 9.313 9.475 8.854 9.165 21,694 -0.28(-2.99%)
Mar 13, 2018 9.532 9.821 9.278 9.447 63,256 +0.06(+0.68%)
Mar 12, 2018 9.525 9.525 8.996 9.384 62,755 -0.01(-0.08%)
Mar 09, 2018 9.447 9.447 9.221 9.391 11,253 -0.08(-0.82%)
Mar 08, 2018 9.362 9.518 9.186 9.468 23,249 +0.14(+1.51%)
Mar 07, 2018 9.489 9.525 9.327 9.327 23,453 -0.09(-0.97%)
Mar 06, 2018 9.433 9.521 9.419 9.419 16,085 -0.08(-0.89%)
Mar 05, 2018 9.334 9.525 9.334 9.504 19,308 -0.02(-0.22%)
Mar 02, 2018 9.532 9.616 9.336 9.525 8,576 +0.00(+0.00%)
Mar 01, 2018 9.419 9.560 9.243 9.525 18,465 +0.28(+3.05%)
Feb 28, 2018 9.546 9.574 9.243 9.243 12,363 -0.11(-1.13%)
Feb 27, 2018 9.452 9.454 9.348 9.348 5,967 +0.00(+0.00%)
Feb 26, 2018 9.856 9.856 9.348 9.348 26,017 -0.26(-2.72%)
Feb 23, 2018 9.243 9.772 9.243 9.609 29,366 +0.05(+0.52%)
Feb 22, 2018 9.857 9.857 9.334 9.560 126,720 -0.80(-7.70%)
Feb 21, 2018 10.19 10.37 10.17 10.36 4,123 +0.08(+0.82%)
Feb 16, 2018 10.27 10.27 10.27 11 -0.26(-2.48%)
Feb 15, 2018 9.863 10.53 9.765 10.53 60,402 +0.64(+6.49%)
Feb 14, 2018 10.22 10.22 9.814 9.892 15,788 -0.56(-5.35%)
Feb 13, 2018 10.03 10.45 9.834 10.45 37,486 +0.43(+4.31%)
Feb 12, 2018 10.10 10.10 9.948 10.02 16,457 -0.11(-1.05%)
Feb 09, 2018 10.51 10.53 10.09 10.12 21,301 -0.06(-0.55%)
Feb 08, 2018 10.45 10.45 10.18 10.18 13,557 -0.37(-3.48%)
Feb 07, 2018 10.25 10.44 10.55 3,170 +0.30(+2.89%)
Feb 06, 2018 10.64 10.65 10.15 10.25 22,156 -0.32(-3.03%)
Feb 05, 2018 11.11 11.11 10.48 10.57 5,101 -0.31(-2.89%)
Feb 02, 2018 10.33 10.89 10.33 10.89 5,045 +0.25(+2.32%)
Feb 01, 2018 10.41 10.64 10.39 10.64 13,693 +0.01(+0.07%)
Jan 31, 2018 10.15 10.63 10.12 10.63 4,116 +0.41(+4.00%)
Jan 30, 2018 10.23 10.23 10.21 10.22 12,760 -0.13(-1.29%)
Jan 29, 2018 10.41 10.62 10.23 10.36 7,628 -0.18(-1.74%)
Jan 26, 2018 10.62 10.72 10.41 10.54 24,371 -0.32(-2.92%)
Jan 25, 2018 10.67 10.86 10.64 10.86 2,654 +0.16(+1.52%)
Jan 24, 2018 10.58 10.70 10.58 10.70 7,879 -0.01(-0.07%)
Jan 23, 2018 10.41 10.70 10.41 10.70 8,627 +0.27(+2.57%)
Jan 22, 2018 10.58 10.58 10.41 10.43 3,065 +0.06(+0.61%)
Jan 19, 2018 10.51 10.81 10.26 10.37 23,842 -0.23(-2.13%)
Jan 18, 2018 10.94 10.56 10.60 21,229 -0.34(-3.10%)
Jan 17, 2018 10.60 11.07 10.47 10.94 19,113 +0.25(+2.38%)
Jan 16, 2018 10.59 10.64 10.46 10.68 17,864 +0.29(+2.78%)
Jan 12, 2018 10.39 10.39 10.39 0 -0.18(-1.74%)
Jan 11, 2018 10.57 10.58 10.34 10.58 28,042 +0.04(+0.40%)
Jan 10, 2018 10.48 10.58 10.39 10.53 15,715 +0.06(+0.54%)
Jan 09, 2018 10.39 10.50 10.27 10.48 11,649 +0.11(+1.02%)
Jan 08, 2018 10.58 10.58 10.30 10.37 9,805 -0.07(-0.68%)
Jan 05, 2018 10.24 10.44 10.12 10.44 21,916 +0.16(+1.54%)
Jan 04, 2018 10.11 10.30 10.11 10.28 37,222 +0.08(+0.80%)
Jan 03, 2018 10.32 10.32 10.04 10.20 44,951 +0.00(+0.00%)
Jan 02, 2018 10.36 10.44 10.20 10.20 28,673 -0.16(-1.57%)
Dec 29, 2017 10.36 10.36 10.36 0 -0.13(-1.21%)
Dec 28, 2017 10.30 10.57 10.29 10.49 38,258 +0.16(+1.50%)
Dec 27, 2017 10.34 10.51 10.29 10.34 25,051 -0.12(-1.15%)
Dec 26, 2017 10.44 10.46 10.23 10.46 22,636 +0.08(+0.82%)
Dec 22, 2017 10.35 10.58 10.30 10.37 49,726 -0.13(-1.21%)
Dec 21, 2017 10.30 10.50 10.30 10.50 64,240 +0.14(+1.36%)
Dec 20, 2017 10.30 10.41 10.27 10.36 32,651 -0.06(-0.54%)
Dec 19, 2017 10.38 10.44 10.23 10.41 59,132 +0.10(+0.96%)
Dec 18, 2017 10.37 10.49 10.23 10.31 148,843 -0.02(-0.21%)
Dec 15, 2017 10.51 10.62 10.24 10.34 150,923 -0.17(-1.61%)
Dec 14, 2017 10.51 10.93 10.41 10.51 135,037 -0.06(-0.60%)
Dec 13, 2017 10.62 10.62 10.16 10.57 131,667 +0.02(+0.20%)
Dec 12, 2017 10.87 10.88 10.47 10.55 47,945 -0.35(-3.17%)
Dec 11, 2017 10.60 10.89 10.51 10.89 82,592 +0.35(+3.28%)
Dec 08, 2017 10.65 10.78 10.41 10.55 78,449 -0.04(-0.40%)
Dec 07, 2017 10.60 10.72 10.44 10.59 64,115 -0.01(-0.13%)
Dec 06, 2017 10.58 10.74 10.58 10.60 20,003 -0.07(-0.63%)
Dec 05, 2017 10.58 10.73 10.51 10.67 51,893 +0.02(+0.23%)
Dec 04, 2017 10.75 10.75 10.65 49,494 -0.11(-0.98%)
Dec 01, 2017 10.61 10.82 10.55 10.75 74,293 +0.00(+0.00%)
Nov 30, 2017 10.72 10.89 10.58 10.75 39,927 -0.07(-0.65%)
Nov 29, 2017 11.22 11.22 10.66 10.82 15,973 -0.10(-0.90%)
Nov 28, 2017 11.04 11.08 10.60 10.92 70,214 -0.05(-0.45%)
Nov 27, 2017 11.30 11.30 10.97 10.97 21,158 -0.21(-1.89%)
Nov 24, 2017 11.29 11.39 11.06 11.18 3,411 +0.16(+1.47%)
Nov 22, 2017 11.01 11.25 10.96 11.02 14,306 -0.20(-1.82%)
Nov 21, 2017 11.04 11.28 10.94 11.23 42,800 +0.08(+0.76%)
Nov 20, 2017 11.13 11.15 11.04 11.14 7,110 +0.01(+0.13%)
Nov 17, 2017 11.05 11.29 11.01 11.13 36,093 -0.13(-1.19%)
Nov 16, 2017 11.15 11.29 11.04 11.26 3,636 -0.04(-0.38%)
Nov 15, 2017 10.97 11.30 10.97 11.30 33,635 +0.32(+2.96%)
Nov 14, 2017 11.31 11.32 10.98 10.98 39,063 -0.22(-1.95%)
Nov 13, 2017 11.19 11.46 11.18 11.20 9,356 -0.02(-0.19%)
Nov 10, 2017 11.30 11.39 11.18 11.22 6,827 -0.08(-0.69%)
Nov 09, 2017 11.29 11.42 11.29 11.30 13,720 -0.16(-1.42%)
Nov 08, 2017 11.29 11.46 11.19 11.46 24,384 +0.29(+2.59%)
Nov 07, 2017 11.29 11.39 11.11 11.17 29,960 -0.29(-2.52%)
Nov 06, 2017 11.56 11.56 11.11 11.46 11,901 +0.24(+2.14%)
Nov 03, 2017 11.59 11.59 11.11 11.22 26,925 -0.24(-2.09%)
Nov 02, 2017 11.25 11.48 11.25 11.46 24,262 +0.16(+1.44%)
Nov 01, 2017 11.70 11.70 11.27 11.30 47,056 -0.27(-2.32%)
Oct 31, 2017 11.50 11.63 11.50 11.56 15,296 -0.01(-0.05%)
Oct 30, 2017 11.60 11.70 11.43 11.57 15,187 +0.31(+2.75%)
Oct 27, 2017 11.36 11.45 11.13 11.26 36,032 -0.10(-0.87%)
Oct 26, 2017 11.63 11.74 11.34 11.36 24,217 -0.13(-1.17%)
Oct 25, 2017 11.54 11.91 11.18 11.49 64,984 -0.23(-1.93%)
Oct 24, 2017 11.68 11.92 11.56 11.72 37,531 -0.02(-0.18%)
Oct 23, 2017 11.92 11.95 11.73 11.74 11,148 +0.00(+0.00%)
Oct 20, 2017 11.68 11.91 11.64 11.74 37,346 +0.10(+0.85%)
Oct 19, 2017 12.02 12.02 11.64 11.64 46,659 -0.07(-0.60%)
Oct 18, 2017 11.68 11.96 11.64 11.71 46,632 -0.16(-1.37%)
Oct 17, 2017 11.83 12.06 11.83 11.87 67,893 -0.12(-1.00%)
Oct 16, 2017 11.90 11.99 11.80 11.99 64,711 +0.04(+0.30%)
Oct 13, 2017 12.19 12.19 11.43 11.96 92,054 +0.03(+0.24%)
Oct 12, 2017 11.66 12.19 11.64 11.93 213,216 +0.32(+2.80%)
Oct 11, 2017 11.81 11.81 11.39 11.61 89,631 +0.10(+0.86%)
Oct 10, 2017 11.53 11.68 11.19 11.51 174,760 +0.14(+1.24%)
Oct 09, 2017 11.33 11.64 11.32 11.37 18,581 -0.31(-2.66%)
Oct 06, 2017 11.39 11.78 11.08 11.68 137,066 +0.18(+1.53%)
Oct 05, 2017 11.48 11.60 11.30 11.50 53,611 +0.06(+0.56%)
Oct 04, 2017 11.48 11.61 11.22 11.44 105,081 -0.13(-1.16%)
Oct 03, 2017 11.64 11.73 11.39 11.57 69,462 -0.11(-0.91%)
Oct 02, 2017 11.78 11.92 11.68 11.68 22,932 -0.11(-0.90%)
Sep 29, 2017 11.50 11.84 11.37 11.78 50,502 +0.28(+2.45%)
Sep 28, 2017 11.66 11.80 11.47 11.50 88,637 -0.19(-1.63%)
Sep 27, 2017 11.64 11.94 11.64 11.69 86,877 +0.01(+0.06%)
Sep 26, 2017 11.71 11.75 11.64 11.68 34,976 -0.04(-0.36%)
Sep 25, 2017 11.75 11.78 11.57 11.73 64,533 +0.01(+0.06%)
Sep 22, 2017 11.99 11.99 11.66 11.72 37,159 -0.24(-2.01%)
Sep 21, 2017 11.79 12.06 11.61 11.96 86,350 +0.06(+0.47%)
Sep 20, 2017 11.66 12.06 11.54 11.90 123,194 +0.22(+1.87%)
Sep 19, 2017 11.63 11.75 11.54 11.68 90,736 +0.04(+0.30%)
Sep 18, 2017 11.57 11.80 11.44 11.65 244,116 +0.08(+0.67%)
Sep 15, 2017 12.15 12.26 11.49 11.57 326,878 -0.63(-5.15%)
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.