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 29, 2020
1.786
1.869
1.745
1.770
43,090
-0.06(-3.18%)
May 28, 2020
1.811
1.869
1.770
1.828
54,665
+0.04(+2.33%)
May 27, 2020
1.645
1.786
1.645
1.786
70,169
+0.15(+9.14%)
May 26, 2020
1.587
1.687
1.554
1.637
127,371
+0.04(+2.60%)
May 22, 2020
1.603
1.620
1.528
1.595
42,488
+0.02(+1.05%)
May 21, 2020
1.595
1.645
1.537
1.579
21,064
-0.02(-1.55%)
May 20, 2020
1.587
1.637
1.504
1.603
100,866
+0.02(+1.05%)
May 19, 2020
1.603
1.620
1.562
1.587
38,582
-0.00(-0.26%)
May 18, 2020
1.579
1.645
1.554
1.591
73,236
+0.03(+1.86%)
May 15, 2020
1.545
1.637
1.520
1.562
60,542
-0.04(-2.59%)
May 14, 2020
1.545
1.603
1.529
1.603
43,903
+0.01(+0.52%)
May 13, 2020
1.628
1.645
1.537
1.595
47,045
-0.02(-1.54%)
May 12, 2020
1.662
1.711
1.596
1.620
39,364
-0.06(-3.46%)
May 11, 2020
1.662
1.741
1.662
1.678
41,167
+0.00(+0.00%)
May 08, 2020
1.662
1.720
1.662
1.678
32,016
+0.01(+0.50%)
May 07, 2020
1.653
1.736
1.653
1.670
50,475
-0.02(-0.98%)
May 06, 2020
1.778
1.819
1.662
1.687
74,948
-0.07(-3.79%)
May 05, 2020
1.703
1.854
1.685
1.753
77,637
+0.08(+4.97%)
May 04, 2020
1.695
2.243
1.620
1.670
282,295
+0.03(+2.03%)
May 01, 2020
1.662
1.711
1.587
1.637
99,660
-0.09(-5.29%)
Apr 30, 2020
1.745
1.828
1.641
1.728
51,581
-0.12(-6.31%)
Apr 29, 2020
1.587
1.853
1.562
1.844
94,616
+0.33(+21.98%)
Apr 28, 2020
1.471
1.595
1.471
1.512
62,587
+0.02(+1.68%)
Apr 27, 2020
1.379
1.529
1.379
1.487
79,105
+0.10(+7.19%)
Apr 24, 2020
1.396
1.426
1.354
1.387
56,209
-0.02(-1.18%)
Apr 23, 2020
1.437
1.454
1.396
1.404
103,836
-0.02(-1.74%)
Apr 22, 2020
1.462
1.479
1.429
1.429
42,967
-0.05(-3.37%)
Apr 21, 2020
1.554
1.554
1.412
1.479
99,558
-0.11(-6.81%)
Apr 20, 2020
1.570
1.608
1.495
1.587
61,400
+0.02(+1.60%)
Apr 17, 2020
1.628
1.662
1.537
1.562
84,013
+0.11(+7.43%)
Apr 16, 2020
1.504
1.545
1.454
1.454
90,649
-0.08(-5.41%)
Apr 15, 2020
1.504
1.579
1.471
1.537
99,476
-0.03(-2.12%)
Apr 14, 2020
1.678
1.686
1.554
1.570
64,198
+0.02(+1.07%)
Apr 13, 2020
1.753
1.825
1.495
1.554
83,056
-0.12(-6.96%)
Apr 09, 2020
1.620
1.994
1.616
1.670
189,812
+0.09(+5.79%)
Apr 08, 2020
1.537
1.653
1.529
1.579
89,171
+0.12(+7.95%)
Apr 07, 2020
1.528
1.669
1.462
1.462
70,842
+0.00(+0.00%)
Apr 06, 2020
1.479
1.578
1.462
1.462
80,065
-0.01(-0.56%)
Apr 03, 2020
1.462
1.487
1.454
1.470
46,239
-0.05(-3.26%)
Apr 02, 2020
1.652
1.652
1.446
1.520
109,073
-0.15(-8.91%)
Apr 01, 2020
1.867
1.908
1.586
1.669
159,979
-0.07(-3.81%)
Mar 31, 2020
2.231
2.231
1.735
1.735
311,743
-0.64(-27.08%)
Mar 30, 2020
2.520
2.520
2.231
2.379
24,133
-0.14(-5.57%)
Mar 27, 2020
2.487
2.734
2.478
2.520
40,792
-0.07(-2.56%)
Mar 26, 2020
2.388
2.809
2.148
2.586
74,828
+0.41(+19.01%)
Mar 25, 2020
1.925
2.388
1.908
2.173
58,465
+0.12(+6.05%)
Mar 24, 2020
1.859
2.181
1.859
2.049
48,932
+0.12(+6.44%)
Mar 23, 2020
2.363
2.363
1.925
1.925
26,689
-0.44(-18.53%)
Mar 20, 2020
2.123
2.958
2.123
2.363
57,497
+0.26(+12.16%)
Mar 19, 2020
1.948
2.363
1.948
2.107
82,166
+0.12(+6.25%)
Mar 18, 2020
2.297
2.321
1.851
1.983
157,938
-0.48(-19.46%)
Mar 17, 2020
2.553
2.682
2.445
2.462
57,543
-0.09(-3.56%)
Mar 16, 2020
2.768
2.982
2.478
2.553
89,616
-0.55(-17.60%)
Mar 13, 2020
3.189
3.228
2.614
3.098
187,138
+0.04(+1.35%)
Mar 12, 2020
3.387
3.395
2.933
3.057
116,334
-0.51(-14.35%)
Mar 11, 2020
3.742
3.742
3.525
3.569
70,816
-0.36(-9.15%)
Mar 10, 2020
3.924
4.031
3.723
3.928
99,838
+0.10(+2.70%)
Mar 09, 2020
4.056
4.172
3.726
3.825
105,355
-0.37(-8.86%)
Mar 06, 2020
4.197
4.316
4.148
4.197
72,144
-0.08(-1.93%)
Mar 05, 2020
4.180
4.298
4.180
4.279
61,320
-0.03(-0.77%)
Mar 04, 2020
4.172
4.420
4.172
4.312
88,911
+0.13(+3.16%)
Mar 03, 2020
4.197
4.288
4.172
4.180
66,920
-0.07(-1.56%)
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
.