Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2018
8.071
8.396
7.937
8.325
33,020
+0.14(+1.72%)
May 30, 2018
8.396
8.537
8.114
8.184
22,322
+0.25(+3.11%)
May 29, 2018
7.831
7.937
7.831
7.937
6,599
-0.04(-0.44%)
May 25, 2018
7.973
7.973
7.973
0
-0.03(-0.35%)
May 24, 2018
8.290
8.290
7.980
8.001
15,388
-0.29(-3.49%)
May 23, 2018
8.149
8.396
8.064
8.290
45,303
+0.15(+1.86%)
May 22, 2018
8.417
8.540
8.068
8.138
49,507
-0.22(-2.58%)
May 21, 2018
8.459
8.466
8.354
8.354
19,042
-0.05(-0.59%)
May 18, 2018
8.615
8.629
8.396
8.403
24,772
-0.36(-4.11%)
May 17, 2018
8.916
9.202
8.586
8.763
44,652
+0.11(+1.31%)
May 16, 2018
9.636
9.636
8.643
8.650
8,973
-0.06(-0.73%)
May 15, 2018
8.905
8.953
8.530
8.713
20,478
-0.18(-2.06%)
May 14, 2018
9.172
9.193
8.897
8.897
26,353
-0.63(-6.59%)
May 11, 2018
9.017
9.565
9.017
9.525
8,543
+0.56(+6.22%)
May 09, 2018
8.967
8.967
8.967
160
-0.21(-2.31%)
May 08, 2018
8.495
9.313
8.466
9.179
73,256
+0.71(+8.33%)
May 07, 2018
8.502
8.643
8.262
8.473
68,701
-0.05(-0.58%)
May 04, 2018
8.770
8.770
8.523
8.523
2,746
-0.28(-3.20%)
May 03, 2018
8.858
8.858
8.572
8.805
7,381
-0.01(-0.08%)
May 02, 2018
8.890
8.890
8.765
8.812
20,248
-0.08(-0.87%)
May 01, 2018
8.876
8.890
8.875
8.890
9,368
+0.02(+0.21%)
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%)
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
.