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 |
| May 03, 2018 | $12.55 | $12.55 | $12.15 | $12.48 | 5 208 |
| May 02, 2018 | $12.60 | $12.60 | $12.42 | $12.49 | 14 286 |
| May 01, 2018 | $12.58 | $12.60 | $12.58 | $12.60 | 6 610 |
| Apr 30, 2018 | $12.60 | $12.64 | $12.57 | $12.57 | 15 290 |
| Apr 27, 2018 | $12.61 | $12.65 | $12.60 | $12.60 | 1 697 |
| Apr 26, 2018 | $12.61 | $12.86 | $12.61 | $12.86 | 1 487 |
| Apr 25, 2018 | $12.60 | $12.61 | $12.59 | $12.61 | 7 842 |
| Apr 24, 2018 | $12.75 | $12.75 | $12.54 | $12.64 | 11 748 |
| Apr 23, 2018 | $12.58 | $12.60 | $12.56 | $12.59 | 5 006 |
| Apr 20, 2018 | $12.61 | $12.65 | $12.58 | $12.60 | 3 923 |
| Apr 19, 2018 | $12.62 | $12.62 | $12.60 | $12.60 | 2 738 |
| Apr 18, 2018 | $12.61 | $12.77 | $12.61 | $12.62 | 6 696 |
| Apr 17, 2018 | $12.77 | $12.84 | $12.68 | $12.84 | 1 356 |
| Apr 16, 2018 | $12.61 | $12.81 | $12.60 | $12.61 | 1 561 |
| Apr 13, 2018 | $12.72 | $12.73 | $12.60 | $12.60 | 11 204 |
| Apr 12, 2018 | $12.79 | $12.94 | $12.70 | $12.70 | 6 112 |
| Apr 11, 2018 | $12.79 | $12.87 | $12.76 | $12.76 | 8 767 |
| Apr 10, 2018 | $12.79 | $12.85 | $12.77 | $12.81 | 6 535 |
| Apr 09, 2018 | $12.77 | $12.93 | $12.77 | $12.85 | 7 202 |
| Apr 06, 2018 | $12.93 | $12.93 | $12.76 | $12.80 | 6 636 |
| Apr 05, 2018 | $12.85 | $13.00 | $12.60 | $12.92 | 14 144 |
| Apr 04, 2018 | $13.03 | $13.03 | $12.81 | $12.97 | 5 741 |
| Apr 03, 2018 | $12.98 | $13.04 | $12.92 | $12.92 | 1 544 |
| Apr 02, 2018 | $13.49 | $13.49 | $12.76 | $13.00 | 10 763 |
| Mar 29, 2018 | $13.29 | $13.88 | $13.03 | $13.14 | 16 175 |
