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 |
| Aug 12, 2021 | $5.70 | $5.70 | $5.67 | $5.67 | 4 800 |
| Aug 11, 2021 | $5.70 | $5.72 | $5.65 | $5.70 | 11 500 |
| Aug 10, 2021 | $5.73 | $5.73 | $5.69 | $5.69 | 4 300 |
| Aug 09, 2021 | $5.70 | $5.73 | $5.70 | $5.73 | 17 200 |
| Aug 06, 2021 | $5.77 | $5.77 | $5.65 | $5.68 | 33 800 |
| Aug 05, 2021 | $5.74 | $5.82 | $5.71 | $5.80 | 26 300 |
| Aug 04, 2021 | $5.73 | $5.76 | $5.71 | $5.75 | 7 800 |
| Aug 03, 2021 | $5.74 | $5.78 | $5.67 | $5.78 | 9 400 |
| Aug 02, 2021 | $5.89 | $5.89 | $5.66 | $5.77 | 12 700 |
| Jul 30, 2021 | $5.80 | $5.83 | $5.80 | $5.80 | 20 100 |
| Jul 29, 2021 | $5.81 | $5.86 | $5.78 | $5.80 | 19 400 |
| Jul 28, 2021 | $5.69 | $5.82 | $5.56 | $5.77 | 107 200 |
| Jul 27, 2021 | $5.70 | $5.76 | $5.64 | $5.69 | 13 400 |
| Jul 26, 2021 | $5.80 | $5.80 | $5.65 | $5.71 | 28 500 |
| Jul 23, 2021 | $5.73 | $5.79 | $5.70 | $5.78 | 12 500 |
| Jul 22, 2021 | $5.82 | $5.86 | $5.70 | $5.83 | 35 600 |
| Jul 21, 2021 | $5.84 | $5.89 | $5.77 | $5.80 | 26 167 |
| Jul 20, 2021 | $5.63 | $5.84 | $5.63 | $5.74 | 29 332 |
| Jul 19, 2021 | $5.75 | $5.76 | $5.55 | $5.65 | 120 006 |
| Jul 16, 2021 | $5.84 | $5.85 | $5.78 | $5.78 | 13 043 |
| Jul 15, 2021 | $5.91 | $5.93 | $5.75 | $5.84 | 28 951 |
| Jul 14, 2021 | $5.85 | $5.88 | $5.82 | $5.84 | 16 443 |
| Jul 13, 2021 | $5.86 | $5.89 | $5.81 | $5.84 | 33 200 |
| Jul 12, 2021 | $5.95 | $5.95 | $5.87 | $5.89 | 22 140 |
| Jul 09, 2021 | $5.92 | $5.95 | $5.90 | $5.95 | 3 976 |
