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 |
| Mar 22, 2021 | $6.10 | $6.10 | $5.71 | $5.75 | 52 459 |
| Mar 19, 2021 | $5.87 | $6.08 | $5.87 | $6.05 | 27 772 |
| Mar 18, 2021 | $6.09 | $6.14 | $5.90 | $5.92 | 58 038 |
| Mar 17, 2021 | $5.96 | $6.12 | $5.89 | $6.08 | 22 780 |
| Mar 16, 2021 | $6.14 | $6.18 | $5.96 | $6.02 | 50 232 |
| Mar 15, 2021 | $5.83 | $6.14 | $5.83 | $6.07 | 119 408 |
| Mar 12, 2021 | $5.86 | $5.93 | $5.84 | $5.88 | 26 109 |
| Mar 11, 2021 | $5.71 | $5.87 | $5.65 | $5.85 | 46 391 |
| Mar 10, 2021 | $5.66 | $5.75 | $5.50 | $5.71 | 20 690 |
| Mar 09, 2021 | $5.60 | $5.78 | $5.57 | $5.60 | 22 871 |
| Mar 08, 2021 | $5.40 | $5.64 | $5.34 | $5.59 | 26 104 |
| Mar 05, 2021 | $5.40 | $5.60 | $5.31 | $5.43 | 73 117 |
| Mar 04, 2021 | $5.72 | $5.76 | $5.25 | $5.26 | 152 590 |
| Mar 03, 2021 | $5.83 | $5.89 | $5.70 | $5.77 | 59 325 |
| Mar 02, 2021 | $5.84 | $5.84 | $5.70 | $5.78 | 26 563 |
| Mar 01, 2021 | $5.86 | $5.93 | $5.70 | $5.78 | 77 321 |
| Feb 26, 2021 | $5.56 | $5.89 | $5.56 | $5.68 | 48 260 |
| Feb 25, 2021 | $5.64 | $5.98 | $5.55 | $5.74 | 141 303 |
| Feb 24, 2021 | $5.30 | $5.74 | $5.29 | $5.54 | 214 394 |
| Feb 23, 2021 | $5.45 | $5.47 | $5.09 | $5.25 | 145 385 |
| Feb 22, 2021 | $5.18 | $5.99 | $5.07 | $5.49 | 545 615 |
| Feb 19, 2021 | $4.39 | $4.88 | $4.36 | $4.81 | 715 327 |
| Feb 18, 2021 | $4.41 | $4.41 | $4.31 | $4.35 | 13 262 |
| Feb 17, 2021 | $4.39 | $4.40 | $4.32 | $4.40 | 5 656 |
| Feb 16, 2021 | $4.40 | $4.44 | $4.35 | $4.37 | 29 323 |
