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 (%)
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%)
Mar 02, 2020 4.155 4.292 4.147 4.246 62,334 +0.10(+2.39%)
Feb 28, 2020 4.238 4.238 4.065 4.147 107,610 -0.13(-3.09%)
Feb 27, 2020 4.230 4.337 4.048 4.279 215,446 -0.17(-3.72%)
Feb 26, 2020 4.494 4.544 4.420 4.445 67,619 -0.07(-1.65%)
Feb 25, 2020 4.775 4.775 4.494 4.519 111,550 -0.26(-5.53%)
Feb 24, 2020 4.874 4.923 4.750 4.783 110,679 -0.17(-3.50%)
Feb 21, 2020 4.990 4.990 4.948 4.957 22,030 -0.01(-0.17%)
Feb 20, 2020 4.957 4.969 4.891 4.965 112,877 +0.02(+0.50%)
Feb 19, 2020 5.056 5.056 4.874 4.940 119,745 -0.09(-1.81%)
Feb 18, 2020 4.957 5.048 4.924 5.031 111,961 +0.12(+2.35%)
Feb 14, 2020 4.915 4.957 4.825 4.915 24,451 +0.01(+0.17%)
Feb 13, 2020 4.882 4.915 4.775 4.907 61,075 +0.04(+0.85%)
Feb 12, 2020 4.841 4.922 4.794 4.866 39,721 +0.04(+0.86%)
Feb 11, 2020 4.783 4.841 4.750 4.825 42,545 +0.08(+1.74%)
Feb 10, 2020 4.676 4.767 4.662 4.742 60,494 +0.02(+0.53%)
Feb 07, 2020 4.725 4.833 4.713 4.717 51,687 -0.02(-0.52%)
Feb 06, 2020 4.792 4.806 4.684 4.742 50,201 -0.01(-0.17%)
Feb 05, 2020 4.742 4.792 4.717 4.750 46,628 +0.02(+0.52%)
Feb 04, 2020 4.725 4.790 4.667 4.725 36,800 +0.01(+0.18%)
Feb 03, 2020 4.610 4.792 4.610 4.717 48,185 +0.09(+1.96%)
Jan 31, 2020 4.602 4.643 4.544 4.626 49,024 +0.02(+0.54%)
Jan 30, 2020 4.750 4.841 4.552 4.602 61,367 -0.16(-3.30%)
Jan 29, 2020 4.725 4.783 4.626 4.758 47,093 +0.05(+1.05%)
Jan 28, 2020 4.758 4.816 4.677 4.709 54,290 -0.05(-1.04%)
Jan 27, 2020 4.767 4.907 4.568 4.758 241,630 -0.01(-0.17%)
Jan 24, 2020 4.792 4.973 4.717 4.767 224,784 -0.04(-0.86%)
Jan 23, 2020 4.840 5.015 4.784 4.808 563,234 -0.03(-0.66%)
Jan 22, 2020 5.071 5.174 4.776 4.840 307,651 -0.19(-3.80%)
Jan 21, 2020 4.800 5.461 4.776 5.031 466,142 +0.26(+5.51%)
Jan 17, 2020 4.537 4.840 4.537 4.768 261,797 +0.24(+5.27%)
Jan 16, 2020 4.521 4.600 4.506 4.529 245,779 +0.02(+0.53%)
Jan 15, 2020 4.498 4.592 4.283 4.506 240,326 +0.03(+0.71%)
Jan 14, 2020 4.498 4.514 4.466 4.474 118,993 +0.02(+0.36%)
Jan 13, 2020 4.299 4.594 4.283 4.458 226,914 +0.18(+4.09%)
Jan 10, 2020 4.267 4.291 4.251 4.283 93,965 +0.04(+0.94%)
Jan 09, 2020 4.259 4.322 4.203 4.243 65,880 +0.00(+0.00%)
Jan 08, 2020 4.187 4.243 4.187 4.243 151,014 +0.05(+1.14%)
Jan 07, 2020 4.219 4.235 4.163 4.195 62,497 -0.02(-0.57%)
Jan 06, 2020 4.052 4.235 4.048 4.219 142,323 +0.18(+4.54%)
Jan 03, 2020 3.996 4.060 3.996 4.036 59,545 -0.02(-0.59%)
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.