Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

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

Trez Capital Mortgage Inv Corp (TSX: TZZ )

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 (%)
Dec 31, 2014 7.100 7.100 7.100 0 +0.00(+0.00%)
Dec 30, 2014 7.090 7.230 7.090 7.100 22,928 +0.09(+1.28%)
Dec 29, 2014 7.040 7.050 6.970 7.010 5,805 +0.08(+1.15%)
Dec 24, 2014 6.930 6.930 6.930 0 -0.12(-1.70%)
Dec 23, 2014 6.800 7.050 6.750 7.050 183,669 +0.23(+3.37%)
Dec 22, 2014 6.990 6.990 6.760 6.820 28,806 -0.13(-1.87%)
Dec 19, 2014 6.890 6.960 6.700 6.950 41,745 +0.05(+0.72%)
Dec 18, 2014 7.100 7.160 6.800 6.900 29,712 -0.06(-0.86%)
Dec 17, 2014 6.900 7.100 6.890 6.960 38,780 +0.00(+0.00%)
Dec 16, 2014 6.810 6.960 48,762 +0.15(+2.20%)
Dec 15, 2014 7.000 7.020 6.800 6.810 42,410 -0.18(-2.58%)
Dec 12, 2014 7.070 7.070 6.920 6.990 36,303 -0.08(-1.13%)
Dec 11, 2014 7.160 7.250 7.070 7.070 20,876 -0.11(-1.53%)
Dec 10, 2014 7.250 7.290 7.180 7.180 21,792 -0.05(-0.69%)
Dec 09, 2014 7.200 7.300 7.190 7.230 16,147 +0.01(+0.14%)
Dec 08, 2014 7.410 7.460 7.000 7.220 53,600 -0.31(-4.12%)
Dec 05, 2014 7.700 7.700 7.500 7.530 43,466 -0.25(-3.21%)
Dec 04, 2014 7.740 7.780 7.680 7.780 44,173 +0.04(+0.52%)
Dec 03, 2014 7.720 7.840 7.660 7.740 30,904 +0.04(+0.52%)
Dec 02, 2014 7.710 7.750 7.680 7.700 20,024 -0.02(-0.26%)
Dec 01, 2014 7.770 7.770 7.650 7.720 17,165 -0.01(-0.13%)
Nov 28, 2014 7.700 7.760 7.650 7.730 23,226 -0.01(-0.13%)
Nov 27, 2014 7.750 7.840 7.700 7.740 13,550 +0.00(+0.00%)
Nov 26, 2014 7.710 7.770 7.670 7.740 21,615 -0.01(-0.13%)
Nov 25, 2014 7.800 7.820 7.700 7.750 44,192 -0.01(-0.13%)
Nov 24, 2014 7.830 7.880 7.750 7.760 24,681 -0.05(-0.64%)
Nov 21, 2014 7.790 7.910 7.750 7.810 39,505 +0.05(+0.64%)
Nov 20, 2014 7.750 7.760 7.750 7.760 7,952 -0.02(-0.26%)
Nov 19, 2014 8.020 8.020 7.740 7.780 18,638 -0.19(-2.38%)
Nov 18, 2014 7.900 8.000 7.880 7.970 23,846 +0.08(+1.01%)
Nov 17, 2014 7.980 7.980 7.850 7.890 11,736 +0.05(+0.64%)
Nov 14, 2014 7.910 8.000 7.800 7.840 28,297 -0.10(-1.26%)
Nov 13, 2014 7.730 7.940 7.730 7.940 25,096 +0.25(+3.25%)
Nov 12, 2014 7.680 7.800 7.650 7.690 27,933 +0.00(+0.00%)
Nov 11, 2014 7.700 7.750 7.650 7.690 22,897 +0.01(+0.13%)
Nov 10, 2014 7.810 7.860 7.650 7.680 89,047 -0.17(-2.17%)
Nov 07, 2014 8.010 8.010 7.700 7.850 78,150 -0.18(-2.24%)
Nov 06, 2014 8.040 8.050 8.000 8.030 6,236 +0.03(+0.37%)
Nov 05, 2014 8.050 8.060 8.000 8.000 34,547 -0.01(-0.12%)
Nov 04, 2014 8.080 8.080 7.980 8.010 24,365 -0.04(-0.50%)
Nov 03, 2014 8.100 8.140 8.050 8.050 9,508 +0.00(+0.00%)
Oct 31, 2014 8.120 8.240 8.050 8.050 16,749 -0.07(-0.86%)
Oct 30, 2014 8.070 8.130 8.070 8.120 9,215 +0.03(+0.37%)
Oct 29, 2014 8.120 8.180 8.090 8.090 6,904 -0.01(-0.12%)
Oct 28, 2014 8.160 8.160 8.090 8.100 23,346 -0.03(-0.37%)
Oct 27, 2014 8.210 8.270 8.090 8.130 22,309 -0.06(-0.73%)
Oct 24, 2014 8.180 8.320 8.150 8.190 19,362 -0.02(-0.24%)
Oct 23, 2014 8.170 8.340 8.100 8.210 24,588 +0.04(+0.49%)
Oct 22, 2014 8.190 8.300 8.170 8.170 26,532 -0.01(-0.12%)
Oct 21, 2014 8.100 8.200 8.100 8.180 17,705 +0.12(+1.49%)
Oct 20, 2014 8.070 8.250 8.050 8.060 28,102 -0.04(-0.49%)
Oct 17, 2014 8.250 8.250 8.060 8.100 41,895 -0.04(-0.49%)
Oct 16, 2014 8.340 8.340 8.140 8.140 31,556 -0.21(-2.51%)
Oct 15, 2014 8.050 8.360 8.050 8.350 34,886 +0.29(+3.60%)
Oct 14, 2014 8.250 8.250 8.060 8.060 33,492 -0.16(-1.95%)
Oct 10, 2014 8.220 8.220 8.220 0 +0.02(+0.24%)
Oct 09, 2014 8.170 8.230 8.170 8.200 30,340 +0.01(+0.12%)
Oct 08, 2014 8.280 8.300 8.160 8.190 32,891 -0.09(-1.09%)
Oct 07, 2014 8.380 8.380 8.270 8.280 6,065 -0.07(-0.84%)
Oct 06, 2014 8.220 8.400 8.200 8.350 12,338 +0.19(+2.33%)
Oct 03, 2014 8.170 8.230 8.160 8.160 17,262 -0.01(-0.12%)
Oct 02, 2014 8.200 8.240 8.100 8.170 51,202 +0.02(+0.25%)
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 SantaClara.com & California Media Partners, LLC. All rights reserved.