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 |
| Apr 27, 2021 | $6.30 | $6.30 | $6.01 | $6.23 | 274 457 |
| Apr 26, 2021 | $6.24 | $6.27 | $6.05 | $6.18 | 43 955 |
| Apr 23, 2021 | $6.10 | $6.20 | $6.08 | $6.16 | 21 602 |
| Apr 22, 2021 | $6.22 | $6.31 | $6.15 | $6.21 | 39 014 |
| Apr 21, 2021 | $6.09 | $6.24 | $5.96 | $6.22 | 27 540 |
| Apr 20, 2021 | $6.18 | $6.28 | $5.95 | $6.13 | 64 378 |
| Apr 19, 2021 | $6.53 | $6.53 | $6.16 | $6.28 | 52 577 |
| Apr 16, 2021 | $6.33 | $6.47 | $6.07 | $6.26 | 101 583 |
| Apr 15, 2021 | $6.22 | $6.34 | $5.50 | $6.07 | 339 124 |
| Apr 14, 2021 | $6.39 | $6.60 | $6.25 | $6.40 | 96 316 |
| Apr 13, 2021 | $5.84 | $6.40 | $5.80 | $6.36 | 123 463 |
| Apr 12, 2021 | $5.70 | $5.82 | $5.69 | $5.81 | 19 468 |
| Apr 09, 2021 | $5.84 | $5.89 | $5.64 | $5.70 | 42 927 |
| Apr 08, 2021 | $5.76 | $5.78 | $5.74 | $5.78 | 9 289 |
| Apr 07, 2021 | $5.76 | $5.84 | $5.73 | $5.75 | 12 527 |
| Apr 06, 2021 | $5.73 | $5.83 | $5.69 | $5.81 | 15 533 |
| Apr 05, 2021 | $5.76 | $5.80 | $5.68 | $5.73 | 24 300 |
| Apr 01, 2021 | $5.77 | $5.96 | $5.77 | $5.80 | 13 149 |
| Mar 31, 2021 | $5.82 | $5.89 | $5.75 | $5.75 | 9 302 |
| Mar 30, 2021 | $5.78 | $5.85 | $5.73 | $5.81 | 15 696 |
| Mar 29, 2021 | $5.60 | $5.81 | $5.60 | $5.66 | 14 903 |
| Mar 26, 2021 | $5.57 | $5.73 | $5.57 | $5.63 | 14 721 |
| Mar 25, 2021 | $5.66 | $5.74 | $5.51 | $5.51 | 33 247 |
| Mar 24, 2021 | $5.64 | $5.99 | $5.64 | $5.75 | 43 709 |
| Mar 23, 2021 | $5.74 | $5.79 | $5.51 | $5.58 | 50 939 |
