Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Tremont Mortgage Trust (NQ: TRMT )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2020 1.786 1.869 1.745 1.770 43,090 -0.06(-3.18%)
May 28, 2020 1.811 1.869 1.770 1.828 54,665 +0.04(+2.33%)
May 27, 2020 1.645 1.786 1.645 1.786 70,169 +0.15(+9.14%)
May 26, 2020 1.587 1.687 1.554 1.637 127,371 +0.04(+2.60%)
May 22, 2020 1.603 1.620 1.528 1.595 42,488 +0.02(+1.05%)
May 21, 2020 1.595 1.645 1.537 1.579 21,064 -0.02(-1.55%)
May 20, 2020 1.587 1.637 1.504 1.603 100,866 +0.02(+1.05%)
May 19, 2020 1.603 1.620 1.562 1.587 38,582 -0.00(-0.26%)
May 18, 2020 1.579 1.645 1.554 1.591 73,236 +0.03(+1.86%)
May 15, 2020 1.545 1.637 1.520 1.562 60,542 -0.04(-2.59%)
May 14, 2020 1.545 1.603 1.529 1.603 43,903 +0.01(+0.52%)
May 13, 2020 1.628 1.645 1.537 1.595 47,045 -0.02(-1.54%)
May 12, 2020 1.662 1.711 1.596 1.620 39,364 -0.06(-3.46%)
May 11, 2020 1.662 1.741 1.662 1.678 41,167 +0.00(+0.00%)
May 08, 2020 1.662 1.720 1.662 1.678 32,016 +0.01(+0.50%)
May 07, 2020 1.653 1.736 1.653 1.670 50,475 -0.02(-0.98%)
May 06, 2020 1.778 1.819 1.662 1.687 74,948 -0.07(-3.79%)
May 05, 2020 1.703 1.854 1.685 1.753 77,637 +0.08(+4.97%)
May 04, 2020 1.695 2.243 1.620 1.670 282,295 +0.03(+2.03%)
May 01, 2020 1.662 1.711 1.587 1.637 99,660 -0.09(-5.29%)
Apr 30, 2020 1.745 1.828 1.641 1.728 51,581 -0.12(-6.31%)
Apr 29, 2020 1.587 1.853 1.562 1.844 94,616 +0.33(+21.98%)
Apr 28, 2020 1.471 1.595 1.471 1.512 62,587 +0.02(+1.68%)
Apr 27, 2020 1.379 1.529 1.379 1.487 79,105 +0.10(+7.19%)
Apr 24, 2020 1.396 1.426 1.354 1.387 56,209 -0.02(-1.18%)
Apr 23, 2020 1.437 1.454 1.396 1.404 103,836 -0.02(-1.74%)
Apr 22, 2020 1.462 1.479 1.429 1.429 42,967 -0.05(-3.37%)
Apr 21, 2020 1.554 1.554 1.412 1.479 99,558 -0.11(-6.81%)
Apr 20, 2020 1.570 1.608 1.495 1.587 61,400 +0.02(+1.60%)
Apr 17, 2020 1.628 1.662 1.537 1.562 84,013 +0.11(+7.43%)
Apr 16, 2020 1.504 1.545 1.454 1.454 90,649 -0.08(-5.41%)
Apr 15, 2020 1.504 1.579 1.471 1.537 99,476 -0.03(-2.12%)
Apr 14, 2020 1.678 1.686 1.554 1.570 64,198 +0.02(+1.07%)
Apr 13, 2020 1.753 1.825 1.495 1.554 83,056 -0.12(-6.96%)
Apr 09, 2020 1.620 1.994 1.616 1.670 189,812 +0.09(+5.79%)
Apr 08, 2020 1.537 1.653 1.529 1.579 89,171 +0.12(+7.95%)
Apr 07, 2020 1.528 1.669 1.462 1.462 70,842 +0.00(+0.00%)
Apr 06, 2020 1.479 1.578 1.462 1.462 80,065 -0.01(-0.56%)
Apr 03, 2020 1.462 1.487 1.454 1.470 46,239 -0.05(-3.26%)
Apr 02, 2020 1.652 1.652 1.446 1.520 109,073 -0.15(-8.91%)
Apr 01, 2020 1.867 1.908 1.586 1.669 159,979 -0.07(-3.81%)
Mar 31, 2020 2.231 2.231 1.735 1.735 311,743 -0.64(-27.08%)
Mar 30, 2020 2.520 2.520 2.231 2.379 24,133 -0.14(-5.57%)
Mar 27, 2020 2.487 2.734 2.478 2.520 40,792 -0.07(-2.56%)
Mar 26, 2020 2.388 2.809 2.148 2.586 74,828 +0.41(+19.01%)
Mar 25, 2020 1.925 2.388 1.908 2.173 58,465 +0.12(+6.05%)
Mar 24, 2020 1.859 2.181 1.859 2.049 48,932 +0.12(+6.44%)
Mar 23, 2020 2.363 2.363 1.925 1.925 26,689 -0.44(-18.53%)
Mar 20, 2020 2.123 2.958 2.123 2.363 57,497 +0.26(+12.16%)
Mar 19, 2020 1.948 2.363 1.948 2.107 82,166 +0.12(+6.25%)
Mar 18, 2020 2.297 2.321 1.851 1.983 157,938 -0.48(-19.46%)
Mar 17, 2020 2.553 2.682 2.445 2.462 57,543 -0.09(-3.56%)
Mar 16, 2020 2.768 2.982 2.478 2.553 89,616 -0.55(-17.60%)
Mar 13, 2020 3.189 3.228 2.614 3.098 187,138 +0.04(+1.35%)
Mar 12, 2020 3.387 3.395 2.933 3.057 116,334 -0.51(-14.35%)
Mar 11, 2020 3.742 3.742 3.525 3.569 70,816 -0.36(-9.15%)
Mar 10, 2020 3.924 4.031 3.723 3.928 99,838 +0.10(+2.70%)
Mar 09, 2020 4.056 4.172 3.726 3.825 105,355 -0.37(-8.86%)
Mar 06, 2020 4.197 4.316 4.148 4.197 72,144 -0.08(-1.93%)
Mar 05, 2020 4.180 4.298 4.180 4.279 61,320 -0.03(-0.77%)
Mar 04, 2020 4.172 4.420 4.172 4.312 88,911 +0.13(+3.16%)
Mar 03, 2020 4.197 4.288 4.172 4.180 66,920 -0.07(-1.56%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.