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 |
| Nov 02, 2017 | $15.95 | $16.27 | $15.95 | $16.24 | 17 118 |
| Nov 01, 2017 | $16.59 | $16.59 | $15.97 | $16.01 | 33 200 |
| Oct 31, 2017 | $16.30 | $16.48 | $16.30 | $16.39 | 10 792 |
| Oct 30, 2017 | $16.44 | $16.59 | $16.19 | $16.40 | 10 715 |
| Oct 27, 2017 | $16.10 | $16.23 | $15.78 | $15.96 | 25 422 |
| Oct 26, 2017 | $16.49 | $16.64 | $16.07 | $16.10 | 17 086 |
| Oct 25, 2017 | $16.36 | $16.88 | $15.85 | $16.29 | 45 849 |
| Oct 24, 2017 | $16.55 | $16.89 | $16.38 | $16.61 | 26 480 |
| Oct 23, 2017 | $16.90 | $16.94 | $16.62 | $16.64 | 7 866 |
| Oct 20, 2017 | $16.55 | $16.89 | $16.50 | $16.64 | 26 349 |
| Oct 19, 2017 | $17.03 | $17.03 | $16.50 | $16.50 | 32 920 |
| Oct 18, 2017 | $16.55 | $16.95 | $16.50 | $16.60 | 32 901 |
| Oct 17, 2017 | $16.77 | $17.09 | $16.77 | $16.83 | 47 901 |
| Oct 16, 2017 | $16.86 | $17.00 | $16.73 | $17.00 | 45 656 |
| Oct 13, 2017 | $17.28 | $17.28 | $16.20 | $16.95 | 64 948 |
| Oct 12, 2017 | $16.52 | $17.28 | $16.50 | $16.91 | 150 432 |
| Oct 11, 2017 | $16.74 | $16.74 | $16.14 | $16.45 | 63 238 |
| Oct 10, 2017 | $16.34 | $16.55 | $15.86 | $16.31 | 123 300 |
| Oct 09, 2017 | $16.06 | $16.50 | $16.04 | $16.11 | 13 110 |
| Oct 06, 2017 | $16.15 | $16.69 | $15.70 | $16.55 | 96 705 |
| Oct 05, 2017 | $16.27 | $16.44 | $16.02 | $16.30 | 37 825 |
| Oct 04, 2017 | $16.27 | $16.46 | $15.90 | $16.21 | 74 139 |
| Oct 03, 2017 | $16.50 | $16.62 | $16.15 | $16.40 | 49 008 |
| Oct 02, 2017 | $16.70 | $16.89 | $16.55 | $16.55 | 16 180 |
| Sep 29, 2017 | $16.30 | $16.78 | $16.12 | $16.70 | 35 631 |
