TRMT

Tremont Mortgage Historical Data

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
Tremont Mortgage Trust TRMT NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.075 -1.35% 5.49 17:13:40
Open Price Low Price High Price Close Price Prev Close
5.59 5.45 5.59 5.49 5.565
more quote information »

TRMT Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week5.675.68995.455.5910,944-0.18-3.17%
1 Month5.735.935.455.7428,176-0.24-4.19%
3 Months6.086.085.455.7524,173-0.59-9.7%
6 Months5.746.605.455.9849,464-0.25-4.36%
1 Year2.786.602.755.2251,5652.7197.48%
3 Years11.8612.001.634.9255,073-6.37-53.71%
5 Years17.7517.941.636.3347,866-12.26-69.07%

TRMT 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 22 2021 5.565 0.02 0.27% 5.58 5.58 5.55 1,397
Sep 21 2021 5.55 -0.01 -0.18% 5.58 5.58 5.54 10,292
Sep 20 2021 5.56 -0.02 -0.36% 5.56 5.57 5.52 16,307
Sep 17 2021 5.58 -0.08 -1.41% 5.64 5.68 5.56 11,700
Sep 16 2021 5.66 0.02 0.35% 5.67 5.6899 5.60 15,025
Sep 15 2021 5.64 -0.05 -0.88% 5.71 5.71 5.62 19,765
Sep 14 2021 5.69 -0.03 -0.52% 5.74 5.7461 5.6601 6,660
Sep 13 2021 5.72 0.03 0.53% 5.70 5.7538 5.66 25,759
Sep 10 2021 5.69 -0.05 -0.87% 5.75 5.75 5.68 35,918
Sep 09 2021 5.74 0.04 0.7% 5.71 5.84 5.68 11,632
Sep 08 2021 5.70 -0.01 -0.18% 5.62 5.71 5.62 45,943
Sep 07 2021 5.71 0.05 0.88% 5.70 5.72 5.65 28,241
Sep 03 2021 5.66 -0.20 -3.41% 5.56 5.82 5.52 77,311
Sep 02 2021 5.86 0.05 0.81% 5.87 5.8893 5.80 56,613
Sep 01 2021 5.8131 -0.03 -0.46% 5.93 5.93 5.8037 48,844
Aug 31 2021 5.84 0.00 0.0% 5.88 5.89 5.81 25,522
Aug 30 2021 5.84 0.02 0.34% 5.81 5.895 5.81 55,954
Aug 27 2021 5.82 0.08 1.39% 5.75 5.85 5.73 26,177
Aug 26 2021 5.74 0.01 0.17% 5.73 5.74 5.68 16,286
Aug 25 2021 5.73 0.00 0.0% 5.71 5.74 5.68 24,552
Aug 24 2021 5.73 0.01 0.09% 5.75 5.75 5.7119 14,207
Aug 23 2021 5.725 0.01 0.26% 5.70 5.74 5.70 1,238
See More Historical Prices »


Your Recent History
NASDAQ
TRMT
Tremont Mo..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.