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 16, 2018 | $13.48 | $13.48 | $13.48 | $13.48 | 303 |
| Jul 13, 2018 | $13.46 | $13.48 | $13.46 | $13.48 | 289 |
| Jul 12, 2018 | $13.47 | $13.60 | $13.31 | $13.33 | 1 301 |
| Jul 11, 2018 | $13.32 | $13.69 | $13.30 | $13.44 | 6 404 |
| Jul 10, 2018 | $13.40 | $13.45 | $13.09 | $13.10 | 16 207 |
| Jul 09, 2018 | $13.11 | $13.60 | $13.01 | $13.57 | 8 475 |
| Jul 06, 2018 | $13.22 | $13.25 | $13.15 | $13.18 | 1 019 |
| Jul 05, 2018 | $13.14 | $13.14 | $13.01 | $13.01 | 434 |
| Jul 03, 2018 | $13.19 | $13.19 | $13.19 | $13.19 | 0 |
| Jul 02, 2018 | $12.99 | $13.20 | $12.95 | $13.19 | 13 007 |
| Jun 29, 2018 | $13.00 | $13.15 | $12.75 | $13.15 | 3 475 |
| Jun 28, 2018 | $12.59 | $13.31 | $12.46 | $13.01 | 17 943 |
| Jun 27, 2018 | $13.22 | $13.22 | $12.24 | $12.24 | 2 106 |
| Jun 26, 2018 | $12.59 | $13.19 | $12.53 | $13.19 | 2 039 |
| Jun 25, 2018 | $12.33 | $12.51 | $12.33 | $12.42 | 2 016 |
| Jun 22, 2018 | $12.28 | $12.66 | $12.00 | $12.66 | 9 801 |
| Jun 21, 2018 | $12.65 | $12.65 | $11.88 | $12.01 | 16 018 |
| Jun 20, 2018 | $12.70 | $12.78 | $12.66 | $12.66 | 3 941 |
| Jun 19, 2018 | $12.60 | $12.80 | $12.55 | $12.56 | 12 194 |
| Jun 18, 2018 | $12.77 | $12.80 | $12.77 | $12.80 | 2 229 |
| Jun 15, 2018 | $12.58 | $12.79 | $12.58 | $12.76 | 6 646 |
| Jun 14, 2018 | $12.10 | $12.84 | $12.10 | $12.84 | 14 627 |
| Jun 13, 2018 | $12.19 | $12.54 | $12.00 | $12.21 | 3 159 |
| Jun 12, 2018 | $12.26 | $12.27 | $12.18 | $12.26 | 13 578 |
| Jun 11, 2018 | $12.31 | $12.31 | $12.14 | $12.14 | 4 121 |
