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 |
| Jul 08, 2021 | $5.91 | $5.94 | $5.84 | $5.86 | 16 504 |
| Jul 07, 2021 | $5.99 | $5.99 | $5.93 | $5.97 | 10 570 |
| Jul 06, 2021 | $6.05 | $6.05 | $5.95 | $5.99 | 20 788 |
| Jul 02, 2021 | $6.03 | $6.05 | $5.99 | $6.03 | 11 355 |
| Jul 01, 2021 | $6.04 | $6.04 | $5.99 | $6.04 | 9 870 |
| Jun 30, 2021 | $5.99 | $6.08 | $5.93 | $6.07 | 16 811 |
| Jun 29, 2021 | $6.10 | $6.10 | $5.95 | $6.00 | 61 670 |
| Jun 28, 2021 | $6.14 | $6.14 | $6.02 | $6.09 | 24 782 |
| Jun 25, 2021 | $6.15 | $6.20 | $6.10 | $6.20 | 64 374 |
| Jun 24, 2021 | $6.20 | $6.20 | $6.09 | $6.17 | 16 282 |
| Jun 23, 2021 | $6.12 | $6.21 | $6.10 | $6.19 | 29 520 |
| Jun 22, 2021 | $6.03 | $6.20 | $6.01 | $6.19 | 84 341 |
| Jun 21, 2021 | $6.13 | $6.15 | $5.95 | $6.15 | 86 884 |
| Jun 18, 2021 | $6.09 | $6.18 | $5.96 | $6.15 | 90 206 |
| Jun 17, 2021 | $6.11 | $6.17 | $5.98 | $6.15 | 72 212 |
| Jun 16, 2021 | $5.94 | $6.17 | $5.94 | $6.17 | 80 782 |
| Jun 15, 2021 | $5.97 | $5.99 | $5.93 | $5.95 | 29 634 |
| Jun 14, 2021 | $6.00 | $6.02 | $5.97 | $5.99 | 53 538 |
| Jun 11, 2021 | $6.01 | $6.01 | $5.98 | $5.99 | 32 680 |
| Jun 10, 2021 | $6.00 | $6.08 | $5.98 | $6.04 | 43 074 |
| Jun 09, 2021 | $6.00 | $6.07 | $6.00 | $6.02 | 27 126 |
| Jun 08, 2021 | $5.98 | $6.03 | $5.97 | $6.02 | 10 810 |
| Jun 07, 2021 | $6.01 | $6.05 | $5.98 | $6.01 | 36 884 |
| Jun 04, 2021 | $6.07 | $6.07 | $6.00 | $6.02 | 14 209 |
| Jun 03, 2021 | $6.04 | $6.05 | $6.00 | $6.05 | 17 097 |
