NASDAQ:TRMT
Delisted
Tremont Mortgage Trust Stock Price (Quote)
$5.22
+0 (+0%)
At Close: May 27, 2022
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $5.22 | $5.22 | Friday, 27th May 2022 TRMT stock ended at $5.22. During the day the stock fluctuated 0% from a day low at $5.22 to a day high of $5.22. |
| 90 days | $5.22 | $5.22 | |
| 52 weeks | $5.09 | $6.21 |
| Date | Open | High | Low | Close | Volume |
| Sep 17, 2021 | $5.64 | $5.68 | $5.56 | $5.58 | 11 700 |
| Sep 16, 2021 | $5.69 | $5.69 | $5.60 | $5.66 | 15 000 |
| Sep 15, 2021 | $5.70 | $5.71 | $5.62 | $5.64 | 19 800 |
| Sep 14, 2021 | $5.71 | $5.75 | $5.66 | $5.69 | 6 700 |
| Sep 13, 2021 | $5.70 | $5.75 | $5.66 | $5.72 | 25 800 |
| Sep 10, 2021 | $5.72 | $5.74 | $5.68 | $5.69 | 35 900 |
| Sep 09, 2021 | $5.71 | $5.84 | $5.68 | $5.74 | 11 600 |
| Sep 08, 2021 | $5.62 | $5.71 | $5.62 | $5.70 | 45 900 |
| Sep 07, 2021 | $5.69 | $5.72 | $5.65 | $5.71 | 28 200 |
| Sep 03, 2021 | $5.56 | $5.82 | $5.52 | $5.66 | 77 300 |
| Sep 02, 2021 | $5.87 | $5.89 | $5.80 | $5.86 | 56 600 |
| Sep 01, 2021 | $5.93 | $5.93 | $5.80 | $5.81 | 48 800 |
| Aug 31, 2021 | $5.89 | $5.89 | $5.81 | $5.84 | 25 500 |
| Aug 30, 2021 | $5.82 | $5.90 | $5.82 | $5.84 | 56 000 |
| Aug 27, 2021 | $5.75 | $5.85 | $5.73 | $5.82 | 26 200 |
| Aug 26, 2021 | $5.73 | $5.74 | $5.68 | $5.74 | 16 300 |
| Aug 25, 2021 | $5.73 | $5.74 | $5.68 | $5.73 | 24 600 |
| Aug 24, 2021 | $5.71 | $5.74 | $5.71 | $5.73 | 14 200 |
| Aug 23, 2021 | $5.70 | $5.74 | $5.70 | $5.73 | 1 200 |
| Aug 20, 2021 | $5.67 | $5.74 | $5.67 | $5.71 | 17 000 |
| Aug 19, 2021 | $5.70 | $5.74 | $5.67 | $5.68 | 20 100 |
| Aug 18, 2021 | $5.69 | $5.75 | $5.67 | $5.71 | 23 400 |
| Aug 17, 2021 | $5.67 | $5.73 | $5.67 | $5.67 | 10 400 |
| Aug 16, 2021 | $5.69 | $5.69 | $5.65 | $5.67 | 5 700 |
| Aug 13, 2021 | $5.70 | $5.75 | $5.68 | $5.72 | 23 100 |
