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 |
| Jan 16, 2018 | $15.01 | $15.29 | $14.82 | $15.14 | 12 604 |
| Jan 15, 2018 | $14.73 | $14.73 | $14.73 | $14.73 | 0 |
| Jan 12, 2018 | $15.00 | $15.05 | $14.67 | $14.73 | 22 019 |
| Jan 11, 2018 | $14.98 | $15.00 | $14.65 | $14.99 | 19 785 |
| Jan 10, 2018 | $14.86 | $15.00 | $14.72 | $14.93 | 11 088 |
| Jan 09, 2018 | $14.72 | $14.88 | $14.55 | $14.85 | 8 219 |
| Jan 08, 2018 | $15.00 | $15.00 | $14.60 | $14.70 | 6 918 |
| Jan 05, 2018 | $14.51 | $14.80 | $14.34 | $14.80 | 15 463 |
| Jan 04, 2018 | $14.33 | $14.60 | $14.33 | $14.58 | 26 262 |
| Jan 03, 2018 | $14.63 | $14.63 | $14.23 | $14.46 | 31 715 |
| Jan 02, 2018 | $14.69 | $14.80 | $14.45 | $14.46 | 20 230 |
| Dec 29, 2017 | $14.81 | $14.98 | $14.50 | $14.69 | 45 088 |
| Dec 28, 2017 | $14.60 | $14.98 | $14.59 | $14.87 | 26 993 |
| Dec 27, 2017 | $14.65 | $14.90 | $14.58 | $14.65 | 17 675 |
| Dec 26, 2017 | $14.80 | $14.82 | $14.50 | $14.82 | 15 971 |
| Dec 22, 2017 | $14.67 | $15.00 | $14.60 | $14.70 | 35 084 |
| Dec 21, 2017 | $14.60 | $14.88 | $14.60 | $14.88 | 45 324 |
| Dec 20, 2017 | $14.60 | $14.75 | $14.55 | $14.68 | 23 037 |
| Dec 19, 2017 | $14.71 | $14.80 | $14.50 | $14.76 | 41 720 |
| Dec 18, 2017 | $14.70 | $14.87 | $14.50 | $14.62 | 105 014 |
| Dec 15, 2017 | $14.90 | $15.05 | $14.51 | $14.65 | 106 482 |
| Dec 14, 2017 | $14.90 | $15.49 | $14.75 | $14.89 | 95 274 |
| Dec 13, 2017 | $15.05 | $15.05 | $14.40 | $14.98 | 92 896 |
| Dec 12, 2017 | $15.41 | $15.43 | $14.84 | $14.95 | 33 827 |
| Dec 11, 2017 | $15.03 | $15.44 | $14.90 | $15.44 | 58 272 |
