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 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%)
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
.