Tremont Mortgage Trust (TRMT)
NASDAQ: TRMT
· Real-Time Price · USD
5.22
-0.21 (-3.87%)
At close: Apr 24, 2025, 3:47 PM
TRMT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2021 | 5.43 | 5.49 | 5.09 | 5.29 | 5.29 | -2.04% | 555,804 |
| Sep 29, 2021 | 5.48 | 5.49 | 5.32 | 5.40 | 5.40 | 0.19% | 30,114 |
| Sep 28, 2021 | 5.42 | 5.44 | 5.31 | 5.39 | 5.39 | -1.28% | 60,479 |
| Sep 27, 2021 | 5.50 | 5.52 | 5.43 | 5.46 | 5.46 | -0.36% | 18,829 |
| Sep 24, 2021 | 5.50 | 5.50 | 5.46 | 5.48 | 5.48 | -0.18% | 17,119 |
| Sep 23, 2021 | 5.59 | 5.59 | 5.45 | 5.49 | 5.49 | -1.26% | 9,724 |
| Sep 22, 2021 | 5.57 | 5.57 | 5.56 | 5.56 | 5.57 | 0.18% | 1,397 |
| Sep 21, 2021 | 5.58 | 5.58 | 5.54 | 5.55 | 5.55 | -0.18% | 10,297 |
| Sep 20, 2021 | 5.56 | 5.57 | 5.52 | 5.56 | 5.56 | -0.36% | 16,307 |
| Sep 17, 2021 | 5.64 | 5.68 | 5.56 | 5.58 | 5.58 | -1.41% | 11,700 |
| Sep 16, 2021 | 5.69 | 5.69 | 5.60 | 5.66 | 5.66 | 0.35% | 15,025 |
| Sep 15, 2021 | 5.70 | 5.71 | 5.62 | 5.64 | 5.64 | -0.88% | 19,865 |
| Sep 14, 2021 | 5.71 | 5.75 | 5.66 | 5.69 | 5.69 | -0.52% | 6,660 |
| Sep 13, 2021 | 5.70 | 5.75 | 5.66 | 5.72 | 5.72 | 0.53% | 25,759 |
| Sep 10, 2021 | 5.72 | 5.74 | 5.68 | 5.69 | 5.69 | -0.87% | 35,920 |
| Sep 9, 2021 | 5.71 | 5.84 | 5.68 | 5.74 | 5.74 | 0.70% | 11,632 |
| Sep 8, 2021 | 5.62 | 5.71 | 5.62 | 5.70 | 5.70 | -0.18% | 45,943 |
| Sep 7, 2021 | 5.69 | 5.72 | 5.65 | 5.71 | 5.71 | 0.88% | 28,541 |
| Sep 3, 2021 | 5.56 | 5.82 | 5.52 | 5.66 | 5.66 | -3.41% | 77,311 |
| Sep 2, 2021 | 5.87 | 5.89 | 5.80 | 5.86 | 5.86 | 0.86% | 56,613 |