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 28, 2018 | $12.82 | $13.29 | $12.60 | $13.29 | 24 579 |
| Mar 27, 2018 | $13.00 | $13.34 | $12.77 | $13.02 | 29 509 |
| Mar 26, 2018 | $13.10 | $13.41 | $13.03 | $13.29 | 2 735 |
| Mar 23, 2018 | $13.11 | $13.11 | $13.11 | $13.11 | 496 |
| Mar 22, 2018 | $13.14 | $13.14 | $13.14 | $13.14 | 53 |
| Mar 21, 2018 | $13.14 | $13.14 | $13.14 | $13.14 | 200 |
| Mar 20, 2018 | $13.15 | $13.85 | $13.15 | $13.59 | 4 708 |
| Mar 19, 2018 | $13.61 | $13.68 | $13.05 | $13.16 | 3 985 |
| Mar 16, 2018 | $13.99 | $13.99 | $13.99 | $13.99 | 2 439 |
| Mar 15, 2018 | $13.13 | $13.45 | $13.06 | $13.36 | 27 235 |
| Mar 14, 2018 | $13.20 | $13.43 | $12.55 | $12.99 | 15 306 |
| Mar 13, 2018 | $13.51 | $13.92 | $13.15 | $13.39 | 44 630 |
| Mar 12, 2018 | $13.50 | $13.50 | $12.75 | $13.30 | 44 276 |
| Mar 09, 2018 | $13.39 | $13.39 | $13.07 | $13.31 | 7 940 |
| Mar 08, 2018 | $13.27 | $13.49 | $13.02 | $13.42 | 16 403 |
| Mar 07, 2018 | $13.45 | $13.50 | $13.22 | $13.22 | 16 547 |
| Mar 06, 2018 | $13.37 | $13.50 | $13.35 | $13.35 | 11 349 |
| Mar 05, 2018 | $13.23 | $13.50 | $13.23 | $13.47 | 13 623 |
| Mar 02, 2018 | $13.51 | $13.63 | $13.23 | $13.50 | 6 051 |
| Mar 01, 2018 | $13.35 | $13.55 | $13.10 | $13.50 | 13 028 |
| Feb 28, 2018 | $13.53 | $13.57 | $13.10 | $13.10 | 8 723 |
| Feb 27, 2018 | $13.40 | $13.40 | $13.25 | $13.25 | 4 210 |
| Feb 26, 2018 | $13.97 | $13.97 | $13.25 | $13.25 | 18 356 |
| Feb 23, 2018 | $13.10 | $13.85 | $13.10 | $13.62 | 20 719 |
| Feb 22, 2018 | $13.97 | $14.41 | $13.23 | $13.55 | 89 406 |
