VOLUME
Sell
TREND
Sell
MV LONG
Buy

MV SHORT
Buy

PIVOT
Buy

MACD
Sell

TRMT stock price (quote)

Friday, 16th Aug 2019

Quick summary:

  • 30 day high of the TRMT stock price was $5.20 and low was $4.20.
  • 90 day high was $5.27 and low was $3.87.
  • 52 week high for Tremont Mortgage Trust - $12.58 and low - $3.87.

Historical Tremont Mortgage Trust prices

Date Open High Low Close Volume
2019-08-16 $4.64 $4.80 $4.60 $4.71 15751
2019-08-15 $4.63 $4.82 $4.55 $4.59 26595
2019-08-14 $4.83 $4.85 $4.59 $4.66 26073
2019-08-13 $4.79 $4.85 $4.71 $4.74 52398
2019-08-12 $4.55 $4.87 $4.55 $4.75 50662
2019-08-09 $4.65 $4.75 $4.58 $4.65 58224
2019-08-08 $4.61 $4.71 $4.55 $4.63 65905
2019-08-07 $4.38 $4.75 $4.31 $4.65 143889
2019-08-06 $4.39 $4.55 $4.31 $4.32 21806
2019-08-05 $4.33 $4.38 $4.26 $4.33 52578
2019-08-02 $4.20 $4.42 $4.20 $4.35 52195
2019-08-01 $4.36 $4.59 $4.26 $4.27 67579
2019-07-31 $4.48 $4.48 $4.20 $4.40 179261
2019-07-30 $4.47 $4.56 $4.30 $4.45 60673
2019-07-29 $4.79 $4.87 $4.37 $4.53 158434
2019-07-26 $5.02 $5.07 $4.75 $4.84 202249
2019-07-25 $5.10 $5.20 $4.81 $5.17 276952
2019-07-24 $5.05 $5.10 $5.00 $5.10 152616
2019-07-23 $4.98 $5.14 $4.78 $4.98 239364
2019-07-22 $4.84 $4.94 $4.77 $4.94 109580
2019-07-19 $4.81 $4.94 $4.70 $4.79 175675
2019-07-18 $4.43 $4.85 $4.42 $4.70 264813
2019-07-17 $4.40 $4.49 $4.38 $4.42 67882
2019-07-16 $4.32 $4.40 $4.30 $4.35 33618
2019-07-15 $4.40 $4.40 $4.26 $4.35 32824
2019-07-12 $4.21 $4.34 $4.18 $4.29 61924
2019-07-11 $4.25 $4.44 $4.13 $4.16 39538
2019-07-10 $4.34 $4.45 $4.15 $4.25 73937
2019-07-09 $4.12 $4.20 $4.10 $4.20 13174
2019-07-08 $4.20 $4.21 $4.06 $4.09 30173
2019-07-05 $4.11 $4.20 $4.03 $4.19 45204
2019-07-03 $4.03 $4.09 $4.03 $4.03 23907
2019-07-02 $4.17 $4.17 $4.01 $4.02 23852
2019-07-01 $4.16 $4.25 $4.12 $4.16 77237
2019-06-28 $4.01 $4.23 $4.01 $4.13 89156
2019-06-27 $3.95 $4.12 $3.95 $4.04 29672
2019-06-26 $4.04 $4.05 $3.90 $3.94 86979
2019-06-25 $4.03 $4.10 $3.98 $4.06 56598
2019-06-24 $3.99 $4.15 $3.95 $4.06 113133
2019-06-21 $4.08 $4.14 $3.87 $3.95 156355
2019-06-20 $4.16 $4.31 $4.06 $4.10 83896
2019-06-19 $4.14 $4.30 $4.14 $4.27 42198
2019-06-18 $4.02 $4.22 $4.02 $4.12 81810
2019-06-17 $4.35 $4.35 $4.05 $4.08 253571
2019-06-14 $4.47 $4.47 $4.25 $4.32 145971
2019-06-13 $4.52 $4.57 $4.28 $4.48 143296
2019-06-12 $4.62 $4.68 $4.42 $4.50 242324
2019-06-11 $4.88 $4.88 $4.61 $4.68 92657
2019-06-10 $4.98 $4.99 $4.74 $4.84 125549
2019-06-07 $4.97 $5.11 $4.65 $4.89 200240

Will TRMT stock price go up or down on Mon, 19 Aug 2019?

Golden Star Signal

This unique signal uses moving averages and adds special requirements that convert the very good Golden Cross into a Golden Star.

This signal is rare and, in most cases, gives substantial returns. From 8.000 stocks usually only a few will trigger a Golden Star Signal per day!

Get access to Golden Star list now!
Trading With Moving Average
As an investor, you always seek to understand what other... Full Article
Pivot Points
Pivot Points refer to points of significant change. As a... Full Article
Accumulated Volume - Support and Resistance
Volume is perhaps the best indicator of all and should... Full Article
Volume - The Indicator You Really Need to Know
Many new traders getting into the world of technical analysis... Full Article
We Give Back!
In 2016 StockInvest.us donated to NGO Goodwill projects to help purchase medical... Full Article
Better Buy: Amazon vs. Facebook
Amazon's stock slipped 21% over the past six months, as... Full Article

Proudly made at

ROCKIT