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 |
| Jun 02, 2021 | $6.06 | $6.13 | $6.06 | $6.09 | 11 238 |
| Jun 01, 2021 | $6.14 | $6.15 | $6.06 | $6.08 | 66 601 |
| May 28, 2021 | $6.11 | $6.15 | $6.05 | $6.11 | 48 081 |
| May 27, 2021 | $6.05 | $6.15 | $6.05 | $6.11 | 37 836 |
| May 26, 2021 | $6.01 | $6.09 | $5.99 | $6.02 | 18 823 |
| May 25, 2021 | $6.10 | $6.12 | $5.96 | $5.99 | 38 324 |
| May 24, 2021 | $6.08 | $6.12 | $6.02 | $6.12 | 11 019 |
| May 21, 2021 | $6.08 | $6.12 | $6.02 | $6.08 | 29 359 |
| May 20, 2021 | $6.18 | $6.18 | $6.00 | $6.08 | 39 112 |
| May 19, 2021 | $6.00 | $6.15 | $5.81 | $6.15 | 68 087 |
| May 18, 2021 | $5.87 | $6.05 | $5.85 | $6.00 | 84 055 |
| May 17, 2021 | $5.81 | $5.90 | $5.81 | $5.88 | 13 775 |
| May 14, 2021 | $5.68 | $5.82 | $5.68 | $5.81 | 20 359 |
| May 13, 2021 | $5.60 | $5.76 | $5.60 | $5.71 | 22 880 |
| May 12, 2021 | $5.80 | $5.84 | $5.60 | $5.62 | 99 187 |
| May 11, 2021 | $5.80 | $5.85 | $5.73 | $5.80 | 99 038 |
| May 10, 2021 | $5.95 | $5.95 | $5.80 | $5.80 | 130 374 |
| May 07, 2021 | $5.98 | $6.00 | $5.92 | $5.96 | 88 583 |
| May 06, 2021 | $5.97 | $5.98 | $5.87 | $5.97 | 57 997 |
| May 05, 2021 | $5.97 | $6.00 | $5.85 | $5.97 | 115 684 |
| May 04, 2021 | $5.95 | $5.95 | $5.82 | $5.89 | 140 316 |
| May 03, 2021 | $5.97 | $6.01 | $5.81 | $5.91 | 116 348 |
| Apr 30, 2021 | $6.07 | $6.10 | $6.00 | $6.01 | 229 312 |
| Apr 29, 2021 | $6.15 | $6.29 | $6.03 | $6.09 | 342 355 |
| Apr 28, 2021 | $6.20 | $6.20 | $5.89 | $6.16 | 396 855 |
