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 (%)
Feb 28, 2018 3.840 3.910 3.840 3.910 6,938 +0.07(+1.82%)
Feb 27, 2018 3.940 3.940 3.830 3.840 13,545 -0.03(-0.78%)
Feb 26, 2018 3.950 3.950 3.870 3.870 14,504 -0.04(-1.02%)
Feb 23, 2018 3.950 3.950 3.910 3.910 7,500 -0.04(-1.01%)
Feb 22, 2018 3.940 4.000 3.910 3.950 6,200 +0.04(+1.02%)
Feb 21, 2018 3.850 3.910 3.850 3.910 7,943 -0.04(-1.01%)
Feb 20, 2018 3.950 3.990 3.950 3.950 10,915 +0.07(+1.80%)
Feb 16, 2018 3.880 3.880 3.880 0 +0.02(+0.52%)
Feb 15, 2018 3.860 3.950 3.860 3.860 14,474 -0.02(-0.52%)
Feb 14, 2018 3.870 3.880 3.860 3.880 7,500 +0.01(+0.26%)
Feb 13, 2018 3.900 3.900 3.870 3.870 10,508 +0.00(+0.00%)
Feb 12, 2018 3.920 3.950 3.870 3.870 7,200 -0.05(-1.28%)
Feb 09, 2018 3.920 3.920 3.920 3.920 1,390 +0.05(+1.29%)
Feb 08, 2018 3.950 3.950 3.870 3.870 22,117 -0.08(-2.03%)
Feb 07, 2018 3.900 3.980 3.900 3.950 5,400 +0.05(+1.28%)
Feb 06, 2018 3.910 3.940 3.900 3.900 16,300 +0.00(+0.00%)
Feb 05, 2018 3.980 3.980 3.900 3.900 11,600 -0.02(-0.51%)
Feb 02, 2018 3.940 3.950 3.920 3.920 11,790 -0.07(-1.75%)
Feb 01, 2018 3.960 3.990 3.900 3.990 27,902 +0.01(+0.25%)
Jan 31, 2018 3.980 3.980 3.970 3.980 3,950 -0.06(-1.49%)
Jan 30, 2018 4.000 4.040 3.970 4.040 19,643 +0.06(+1.51%)
Jan 29, 2018 3.980 4.020 3.970 3.980 3,526 -0.06(-1.49%)
Jan 26, 2018 4.000 4.040 4.000 4.040 8,611 +0.06(+1.51%)
Jan 25, 2018 3.980 4.000 3.970 3.980 8,271 +0.02(+0.51%)
Jan 24, 2018 3.970 4.000 3.950 3.960 9,445 -0.03(-0.75%)
Jan 23, 2018 3.970 3.990 3.970 3.990 1,000 +0.01(+0.25%)
Jan 22, 2018 4.010 4.010 3.970 3.980 7,215 +0.01(+0.25%)
Jan 19, 2018 3.990 3.990 3.970 3.970 5,783 -0.03(-0.75%)
Jan 18, 2018 4.000 4.000 4.000 4.000 1,500 +0.00(+0.00%)
Jan 17, 2018 4.040 4.040 3.980 4.000 28,976 -0.01(-0.25%)
Jan 16, 2018 4.000 4.010 4.000 4.010 3,826 -0.02(-0.50%)
Jan 15, 2018 4.000 4.040 3.990 4.030 16,278 +0.04(+1.00%)
Jan 12, 2018 4.000 4.000 3.990 3.990 1,273 -0.05(-1.24%)
Jan 11, 2018 4.000 4.040 3.990 4.040 8,235 +0.03(+0.75%)
Jan 10, 2018 4.040 4.040 4.010 4.010 8,600 -0.03(-0.74%)
Jan 09, 2018 4.010 4.040 3.980 4.040 9,458 +0.03(+0.75%)
Jan 08, 2018 4.030 4.030 3.980 4.010 2,859 +0.03(+0.75%)
Jan 05, 2018 3.980 4.050 3.950 3.980 20,455 +0.04(+1.02%)
Jan 04, 2018 3.980 3.990 3.940 3.940 13,545 -0.03(-0.76%)
Jan 03, 2018 3.970 3.970 3.970 3.970 2,354 -0.01(-0.25%)
Jan 02, 2018 4.070 3.990 3.980 40,934 -0.09(-2.21%)
Dec 29, 2017 4.070 4.070 4.070 0 +0.02(+0.49%)
Dec 28, 2017 4.050 4.060 4.050 4.050 2,336 -0.02(-0.49%)
Dec 27, 2017 4.050 4.070 4.035 4.070 25,034 +0.05(+1.24%)
Dec 22, 2017 4.080 4.080 4.020 4.020 22,475 -0.03(-0.74%)
Dec 21, 2017 4.000 4.050 3.980 4.050 70,105 +0.05(+1.25%)
Dec 20, 2017 4.050 4.050 4.000 4.000 53,144 -0.06(-1.48%)
Dec 19, 2017 4.050 4.090 4.050 4.060 6,720 -0.02(-0.49%)
Dec 18, 2017 4.080 4.100 4.030 4.080 19,446 +0.01(+0.25%)
Dec 15, 2017 4.050 4.070 4.020 4.070 28,943 +0.00(+0.00%)
Dec 14, 2017 4.040 4.070 4.040 4.070 503 +0.04(+0.99%)
Dec 13, 2017 4.080 4.080 4.020 4.030 8,460 -0.03(-0.74%)
Dec 12, 2017 4.100 4.100 4.010 4.060 23,782 -0.04(-0.98%)
Dec 11, 2017 4.000 4.140 4.000 4.100 36,829 +0.11(+2.76%)
Dec 08, 2017 3.990 4.000 3.990 3.990 12,412 -0.04(-0.99%)
Dec 07, 2017 4.000 4.120 4.000 4.030 23,398 +0.02(+0.50%)
Dec 06, 2017 4.150 4.150 4.000 4.010 113,853 -0.15(-3.61%)
Dec 05, 2017 4.170 4.170 4.030 4.160 42,279 -0.07(-1.65%)
Dec 04, 2017 4.230 4.230 4.200 4.230 36,096 -0.05(-1.17%)
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.