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, 2019
3.795
3.795
3.649
3.678
262,107
-0.13(-3.45%)
May 30, 2019
3.751
3.846
3.722
3.810
295,329
+0.03(+0.77%)
May 29, 2019
3.715
3.788
3.649
3.781
176,867
+0.07(+1.77%)
May 28, 2019
3.627
3.730
3.496
3.715
253,467
+0.14(+3.88%)
May 24, 2019
3.452
3.649
3.452
3.576
131,670
+0.11(+3.16%)
May 23, 2019
3.481
3.649
3.430
3.467
279,615
-0.09(-2.46%)
May 22, 2019
3.708
3.744
3.519
3.554
452,465
-0.17(-4.51%)
May 21, 2019
3.766
3.793
3.613
3.722
415,954
-0.05(-1.35%)
May 20, 2019
3.722
3.799
3.693
3.773
418,141
+0.01(+0.39%)
May 17, 2019
3.759
3.881
3.759
3.759
3,979,705
-0.42(-9.97%)
May 16, 2019
4.554
4.635
4.080
4.175
498,681
-0.34(-7.44%)
May 15, 2019
4.379
4.554
4.292
4.510
87,973
-0.09(-2.06%)
May 14, 2019
5.145
5.172
4.563
4.605
305,641
-1.26(-21.52%)
May 13, 2019
5.875
5.875
5.868
5.868
439
+0.04(+0.75%)
May 10, 2019
5.861
5.861
5.802
5.824
14,249
-0.01(-0.25%)
May 09, 2019
5.992
5.992
5.587
5.839
56,189
-0.07(-1.23%)
May 08, 2019
6.196
6.196
5.744
5.912
67,828
-0.23(-3.80%)
May 07, 2019
6.459
6.569
6.055
6.145
56,753
-0.31(-4.75%)
May 06, 2019
7.397
7.397
6.445
6.452
181,318
-1.04(-13.92%)
May 03, 2019
7.415
7.517
7.299
7.496
5,480
-0.03(-0.39%)
May 02, 2019
7.547
7.547
7.481
7.525
4,840
+0.10(+1.38%)
May 01, 2019
7.539
7.539
7.423
7.423
924
+0.05(+0.69%)
Apr 30, 2019
7.299
7.547
7.189
7.372
53,070
+0.07(+1.00%)
Apr 29, 2019
7.565
7.565
7.291
7.299
11,070
-0.22(-2.91%)
Apr 26, 2019
7.671
7.671
7.504
7.517
4,795
+0.12(+1.58%)
Apr 25, 2019
7.622
7.622
7.401
7.401
1,591
+0.00(+0.00%)
Apr 24, 2019
7.296
7.572
7.283
7.401
39,260
+0.11(+1.57%)
Apr 23, 2019
7.351
7.806
7.217
7.286
50,486
+0.07(+0.99%)
Apr 22, 2019
7.401
7.657
7.210
7.215
45,296
-0.04(-0.49%)
Apr 18, 2019
7.358
7.429
7.251
7.251
12,458
+0.06(+0.79%)
Apr 17, 2019
7.544
7.544
7.194
7.194
15,269
-0.13(-1.76%)
Apr 16, 2019
7.618
7.675
7.322
7.322
25,679
-0.15(-2.05%)
Apr 15, 2019
7.358
7.581
7.358
7.476
7,640
-0.03(-0.33%)
Apr 12, 2019
7.708
7.708
7.383
7.501
7,559
-0.19(-2.47%)
Apr 11, 2019
7.503
7.694
7.286
7.690
31,408
+0.37(+5.03%)
Apr 10, 2019
7.044
7.858
7.044
7.322
77,700
+0.25(+3.54%)
Apr 09, 2019
7.215
7.425
7.001
7.072
85,866
-0.07(-1.00%)
Apr 08, 2019
6.779
7.586
6.765
7.144
46,765
+0.44(+6.50%)
Apr 05, 2019
6.558
6.858
6.535
6.708
29,257
+0.21(+3.19%)
Apr 04, 2019
6.508
6.508
6.501
6.501
1,667
+0.07(+1.11%)
Apr 03, 2019
6.501
6.533
6.429
6.429
11,354
-0.04(-0.62%)
Apr 02, 2019
6.501
6.501
6.469
6.469
751
-0.02(-0.29%)
Apr 01, 2019
6.460
6.488
6.460
6.488
1,553
+0.20(+3.21%)
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%)
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
.