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 |
| Dec 08, 2017 | $15.10 | $15.28 | $14.75 | $14.95 | 55 349 |
| Dec 07, 2017 | $15.03 | $15.19 | $14.80 | $15.01 | 45 236 |
| Dec 06, 2017 | $15.00 | $15.22 | $15.00 | $15.03 | 14 113 |
| Dec 05, 2017 | $15.00 | $15.21 | $14.90 | $15.13 | 36 613 |
| Dec 04, 2017 | $15.10 | $15.25 | $15.00 | $15.09 | 34 920 |
| Dec 01, 2017 | $15.04 | $15.34 | $14.95 | $15.24 | 52 417 |
| Nov 30, 2017 | $15.20 | $15.44 | $15.00 | $15.24 | 28 170 |
| Nov 29, 2017 | $15.90 | $15.90 | $15.11 | $15.34 | 11 270 |
| Nov 28, 2017 | $15.65 | $15.70 | $15.02 | $15.48 | 49 539 |
| Nov 27, 2017 | $16.02 | $16.02 | $15.55 | $15.55 | 14 928 |
| Nov 24, 2017 | $16.00 | $16.14 | $15.68 | $15.85 | 2 407 |
| Nov 22, 2017 | $15.60 | $15.95 | $15.54 | $15.62 | 10 094 |
| Nov 21, 2017 | $15.65 | $15.99 | $15.50 | $15.91 | 30 197 |
| Nov 20, 2017 | $15.78 | $15.80 | $15.65 | $15.79 | 5 017 |
| Nov 17, 2017 | $15.66 | $16.00 | $15.60 | $15.77 | 25 465 |
| Nov 16, 2017 | $15.80 | $16.00 | $15.65 | $15.96 | 2 566 |
| Nov 15, 2017 | $15.55 | $16.02 | $15.55 | $16.02 | 23 731 |
| Nov 14, 2017 | $16.03 | $16.04 | $15.56 | $15.56 | 27 561 |
| Nov 13, 2017 | $15.86 | $16.25 | $15.85 | $15.87 | 6 601 |
| Nov 10, 2017 | $16.01 | $16.15 | $15.85 | $15.90 | 4 817 |
| Nov 09, 2017 | $16.00 | $16.19 | $16.00 | $16.01 | 9 680 |
| Nov 08, 2017 | $16.00 | $16.24 | $15.86 | $16.24 | 17 204 |
| Nov 07, 2017 | $16.00 | $16.15 | $15.75 | $15.83 | 21 138 |
| Nov 06, 2017 | $16.39 | $16.39 | $15.75 | $16.24 | 8 397 |
| Nov 03, 2017 | $16.43 | $16.43 | $15.75 | $15.90 | 18 997 |
