Tremont Mortgage Trust (TRMT) Historical Stock Data
5.22 ↑0.00 (0.00%)
As of September 30, 2021, 3:59pm EST.
Historical Data
In the past 30 trading days, TRMT is down -0.29% a day on average. There have been 13 days where Tremont Mortgage Trust closed green and 17 days where TRMT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2021-09-30 | 5.43 | 5.22 | ↓$0.21 (-3.87%) | 5.09 | 5.49 | 541.20K |
| 2021-09-29 | 5.48 | 5.40 | ↓$0.08 (-1.46%) | 5.32 | 5.49 | 30.11K |
| 2021-09-28 | 5.42 | 5.39 | ↓$0.03 (-0.55%) | 5.31 | 5.42 | 60.48K |
| 2021-09-27 | 5.50 | 5.46 | ↓$0.04 (-0.73%) | 5.43 | 5.52 | 18.83K |
| 2021-09-24 | 5.50 | 5.48 | ↓$0.02 (-0.36%) | 5.46 | 5.50 | 17.12K |
| 2021-09-23 | 5.59 | 5.49 | ↓$0.10 (-1.79%) | 5.45 | 5.59 | 9.72K |
| 2021-09-22 | 5.58 | 5.57 | ↓$0.01 (-0.27%) | 5.57 | 5.58 | 1.40K |
| 2021-09-21 | 5.58 | 5.55 | ↓$0.03 (-0.54%) | 5.54 | 5.58 | 10.30K |
| 2021-09-20 | 5.56 | 5.56 | ↑$0.00 (0.00%) | 5.52 | 5.57 | 16.31K |
| 2021-09-17 | 5.64 | 5.58 | ↓$0.06 (-1.06%) | 5.56 | 5.68 | 11.70K |
| 2021-09-16 | 5.69 | 5.66 | ↓$0.03 (-0.53%) | 5.60 | 5.69 | 15.03K |
| 2021-09-15 | 5.70 | 5.64 | ↓$0.06 (-1.05%) | 5.62 | 5.71 | 19.77K |
| 2021-09-14 | 5.71 | 5.69 | ↓$0.02 (-0.35%) | 5.69 | 5.75 | 6.66K |
| 2021-09-13 | 5.70 | 5.72 | ↑$0.02 (0.35%) | 5.68 | 5.75 | 25.76K |
| 2021-09-10 | 5.72 | 5.69 | ↓$0.03 (-0.52%) | 5.68 | 5.75 | 35.92K |
| 2021-09-09 | 5.71 | 5.74 | ↑$0.03 (0.53%) | 5.69 | 5.84 | 11.63K |
| 2021-09-08 | 5.62 | 5.70 | ↑$0.08 (1.42%) | 5.62 | 5.71 | 45.94K |
| 2021-09-07 | 5.69 | 5.71 | ↑$0.02 (0.35%) | 5.65 | 5.72 | 28.24K |
| 2021-09-03 | 5.56 | 5.66 | ↑$0.10 (1.80%) | 5.52 | 5.82 | 77.31K |
| 2021-09-02 | 5.87 | 5.86 | ↓$0.01 (-0.17%) | 5.80 | 5.89 | 55.99K |
| 2021-09-01 | 5.93 | 5.81 | ↓$0.12 (-1.97%) | 5.80 | 5.93 | 48.79K |
| 2021-08-31 | 5.89 | 5.84 | ↓$0.05 (-0.85%) | 5.81 | 5.89 | 25.52K |
| 2021-08-30 | 5.82 | 5.84 | ↑$0.02 (0.34%) | 5.81 | 5.89 | 55.95K |
| 2021-08-27 | 5.75 | 5.82 | ↑$0.07 (1.22%) | 5.73 | 5.85 | 26.18K |
| 2021-08-26 | 5.73 | 5.74 | ↑$0.01 (0.17%) | 5.68 | 5.74 | 16.29K |
| 2021-08-25 | 5.73 | 5.73 | ↑$0.00 (0.03%) | 5.68 | 5.74 | 24.55K |
| 2021-08-24 | 5.71 | 5.73 | ↑$0.02 (0.28%) | 5.71 | 5.75 | 14.21K |
| 2021-08-23 | 5.70 | 5.73 | ↑$0.02 (0.44%) | 5.70 | 5.74 | 1.24K |
| 2021-08-20 | 5.67 | 5.71 | ↑$0.04 (0.71%) | 5.67 | 5.74 | 16.96K |
| 2021-08-19 | 5.70 | 5.68 | ↓$0.02 (-0.35%) | 5.68 | 5.74 | 20.07K |
Create an account or log in to view more rows.
$TRMT day trade is ok to buy here but sell later
$TRMT ADDING MORE…
$TRMT come to papa
$TRMT no pain no gain
$TRMT up we go
$TRMT the greatest stock of all time
will not bow to the shorts
oh yeah
$TRMT I’ll be buying more if this dips!
$TRMT We will not sell!
$TRMT I think I like this stock more everyday
$TRMT MACD turned bullish