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 |
| Aug 20, 2018 | $12.50 | $12.50 | $12.50 | $12.50 | 0 |
| Aug 17, 2018 | $11.95 | $12.50 | $11.95 | $12.50 | 2 408 |
| Aug 16, 2018 | $12.28 | $12.28 | $11.65 | $11.65 | 11 405 |
| Aug 15, 2018 | $12.85 | $12.85 | $12.20 | $12.20 | 12 305 |
| Aug 14, 2018 | $12.73 | $12.91 | $12.65 | $12.75 | 11 769 |
| Aug 13, 2018 | $12.94 | $13.18 | $12.75 | $13.18 | 1 128 |
| Aug 10, 2018 | $12.70 | $13.21 | $12.70 | $12.70 | 5 251 |
| Aug 09, 2018 | $12.97 | $12.97 | $12.65 | $12.65 | 1 600 |
| Aug 08, 2018 | $12.95 | $12.95 | $12.65 | $12.92 | 2 600 |
| Aug 07, 2018 | $12.80 | $13.47 | $12.65 | $13.47 | 4 729 |
| Aug 06, 2018 | $12.83 | $12.85 | $12.65 | $12.65 | 5 765 |
| Aug 03, 2018 | $12.65 | $12.65 | $12.65 | $12.65 | 49 |
| Aug 02, 2018 | $12.83 | $12.92 | $12.65 | $12.65 | 6 625 |
| Aug 01, 2018 | $13.33 | $13.33 | $13.33 | $13.33 | 196 |
| Jul 31, 2018 | $13.25 | $13.25 | $12.93 | $13.00 | 15 488 |
| Jul 30, 2018 | $13.75 | $13.80 | $12.98 | $12.99 | 9 291 |
| Jul 27, 2018 | $13.74 | $13.74 | $13.74 | $13.74 | 131 |
| Jul 26, 2018 | $13.50 | $13.80 | $13.26 | $13.66 | 11 582 |
| Jul 25, 2018 | $13.40 | $13.51 | $13.40 | $13.46 | 912 |
| Jul 24, 2018 | $13.58 | $13.58 | $13.42 | $13.54 | 1 486 |
| Jul 23, 2018 | $13.61 | $13.64 | $12.95 | $13.37 | 12 405 |
| Jul 20, 2018 | $13.43 | $13.63 | $13.43 | $13.51 | 609 |
| Jul 19, 2018 | $13.35 | $13.61 | $13.31 | $13.31 | 1 779 |
| Jul 18, 2018 | $13.60 | $13.61 | $13.48 | $13.59 | 2 280 |
| Jul 17, 2018 | $13.79 | $13.79 | $13.79 | $13.79 | 175 |
