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 08, 2018 | $11.71 | $12.28 | $11.71 | $12.10 | 746 |
| Jun 07, 2018 | $12.00 | $12.10 | $12.00 | $12.10 | 455 |
| Jun 06, 2018 | $11.85 | $12.35 | $11.64 | $12.03 | 23 970 |
| Jun 05, 2018 | $11.70 | $11.88 | $11.66 | $11.76 | 3 275 |
| Jun 04, 2018 | $11.80 | $11.80 | $11.44 | $11.63 | 4 246 |
| Jun 01, 2018 | $11.84 | $12.34 | $11.43 | $12.25 | 25 972 |
| May 31, 2018 | $11.44 | $11.90 | $11.25 | $11.80 | 23 297 |
| May 30, 2018 | $11.90 | $12.10 | $11.50 | $11.60 | 15 749 |
| May 29, 2018 | $11.10 | $11.25 | $11.10 | $11.25 | 4 656 |
| May 25, 2018 | $11.34 | $11.34 | $11.10 | $11.30 | 16 982 |
| May 24, 2018 | $11.75 | $11.75 | $11.31 | $11.34 | 10 857 |
| May 23, 2018 | $11.55 | $11.90 | $11.43 | $11.75 | 31 963 |
| May 22, 2018 | $11.93 | $12.11 | $11.44 | $11.54 | 34 929 |
| May 21, 2018 | $11.99 | $12.00 | $11.84 | $11.84 | 13 435 |
| May 18, 2018 | $12.21 | $12.23 | $11.90 | $11.91 | 17 478 |
| May 17, 2018 | $12.64 | $13.04 | $12.17 | $12.42 | 31 504 |
| May 16, 2018 | $13.66 | $13.66 | $12.25 | $12.26 | 6 331 |
| May 15, 2018 | $12.62 | $12.69 | $12.09 | $12.35 | 14 448 |
| May 14, 2018 | $13.00 | $13.03 | $12.61 | $12.61 | 18 593 |
| May 11, 2018 | $12.78 | $13.56 | $12.78 | $13.50 | 6 028 |
| May 10, 2018 | $12.71 | $12.71 | $12.71 | $12.71 | 113 |
| May 09, 2018 | $13.15 | $13.20 | $12.71 | $12.71 | 1 704 |
| May 08, 2018 | $12.04 | $13.20 | $12.00 | $13.01 | 51 685 |
| May 07, 2018 | $12.05 | $12.25 | $11.71 | $12.01 | 48 471 |
| May 04, 2018 | $12.43 | $12.43 | $12.08 | $12.08 | 1 938 |
