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 |
| Feb 21, 2018 | $14.44 | $14.70 | $14.42 | $14.68 | 2 909 |
| Feb 20, 2018 | $14.56 | $14.56 | $14.56 | $14.56 | 8 |
| Feb 16, 2018 | $14.58 | $14.82 | $14.02 | $14.56 | 8 125 |
| Feb 15, 2018 | $13.98 | $14.93 | $13.84 | $14.93 | 42 616 |
| Feb 14, 2018 | $14.48 | $14.48 | $13.91 | $14.02 | 11 139 |
| Feb 13, 2018 | $14.22 | $14.81 | $13.94 | $14.81 | 26 448 |
| Feb 12, 2018 | $14.32 | $14.32 | $14.10 | $14.20 | 11 611 |
| Feb 09, 2018 | $14.90 | $14.92 | $14.30 | $14.35 | 15 029 |
| Feb 08, 2018 | $14.81 | $14.81 | $14.43 | $14.43 | 9 565 |
| Feb 07, 2018 | $15.05 | $15.05 | $14.80 | $14.95 | 2 237 |
| Feb 06, 2018 | $15.08 | $15.10 | $14.39 | $14.53 | 15 632 |
| Feb 05, 2018 | $15.75 | $15.75 | $14.85 | $14.99 | 3 814 |
| Feb 02, 2018 | $14.64 | $15.43 | $14.62 | $15.43 | 3 560 |
| Feb 01, 2018 | $14.76 | $15.08 | $14.72 | $15.08 | 9 661 |
| Jan 31, 2018 | $14.39 | $15.07 | $14.35 | $15.07 | 2 904 |
| Jan 30, 2018 | $14.50 | $14.95 | $14.47 | $14.49 | 9 003 |
| Jan 29, 2018 | $14.75 | $15.05 | $14.50 | $14.68 | 5 382 |
| Jan 26, 2018 | $15.05 | $15.20 | $14.76 | $14.94 | 17 195 |
| Jan 25, 2018 | $15.13 | $15.39 | $15.08 | $15.39 | 1 873 |
| Jan 24, 2018 | $15.00 | $15.16 | $15.00 | $15.16 | 5 559 |
| Jan 23, 2018 | $14.75 | $15.17 | $14.75 | $15.17 | 6 087 |
| Jan 22, 2018 | $15.00 | $15.00 | $14.75 | $14.79 | 2 163 |
| Jan 19, 2018 | $14.90 | $15.32 | $14.54 | $14.70 | 16 822 |
| Jan 18, 2018 | $15.15 | $15.50 | $14.97 | $15.02 | 14 978 |
| Jan 17, 2018 | $15.02 | $15.69 | $14.84 | $15.50 | 13 485 |
