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 (%)
May 31, 2017 7.620 7.660 7.600 7.620 8,933 -0.02(-0.26%)
May 30, 2017 7.650 7.680 7.640 7.640 4,890 -0.04(-0.52%)
May 29, 2017 7.620 7.680 7.620 7.680 4,652 +0.08(+1.05%)
May 26, 2017 7.600 7.610 7.600 7.600 3,426 -0.01(-0.13%)
May 25, 2017 7.560 7.610 7.560 7.610 6,729 +0.07(+0.93%)
May 24, 2017 7.590 7.640 7.530 7.540 9,160 -0.05(-0.66%)
May 23, 2017 7.500 7.600 7.500 7.590 8,466 +0.11(+1.47%)
May 19, 2017 7.530 7.560 7.420 7.480 27,177 -0.02(-0.27%)
May 18, 2017 7.450 7.540 7.450 7.500 7,928 +0.05(+0.67%)
May 17, 2017 7.450 7.480 7.420 7.450 8,173 -0.03(-0.40%)
May 16, 2017 7.420 7.480 7.410 7.480 3,206 +0.06(+0.81%)
May 15, 2017 7.400 7.430 7.360 7.420 6,236 +0.06(+0.82%)
May 12, 2017 7.380 7.420 7.350 7.360 9,990 +0.01(+0.14%)
May 11, 2017 7.420 7.420 7.330 7.350 25,651 -0.09(-1.21%)
May 10, 2017 7.400 7.450 7.380 7.440 4,731 +0.04(+0.54%)
May 09, 2017 7.450 7.540 7.400 7.400 27,821 -0.04(-0.54%)
May 08, 2017 7.350 7.440 7.340 7.440 3,700 +0.08(+1.09%)
May 05, 2017 7.400 7.440 7.360 7.360 16,076 -0.06(-0.81%)
May 04, 2017 7.430 7.460 7.400 7.420 12,916 -0.01(-0.13%)
May 03, 2017 7.570 7.570 7.410 7.430 26,819 -0.12(-1.59%)
May 02, 2017 7.620 7.650 7.550 7.550 15,195 -0.10(-1.31%)
May 01, 2017 7.690 7.690 7.610 7.650 32,259 -0.04(-0.52%)
Apr 28, 2017 7.650 7.690 7.600 7.690 19,536 -0.01(-0.13%)
Apr 27, 2017 7.600 7.700 7.550 7.700 14,807 +0.12(+1.58%)
Apr 26, 2017 7.730 7.730 7.520 7.580 59,200 -0.15(-1.94%)
Apr 25, 2017 7.750 7.810 7.730 7.730 23,458 +0.00(+0.00%)
Apr 24, 2017 7.800 7.800 7.730 7.730 4,467 -0.07(-0.90%)
Apr 21, 2017 7.750 7.800 7.750 7.800 9,688 +0.02(+0.26%)
Apr 20, 2017 7.780 7.780 7.760 7.780 5,792 +0.00(+0.00%)
Apr 19, 2017 7.790 7.820 7.780 7.780 11,773 -0.02(-0.26%)
Apr 18, 2017 7.800 7.830 7.790 7.800 31,427 -0.02(-0.26%)
Apr 17, 2017 7.840 7.840 7.790 7.820 1,440 +0.02(+0.26%)
Apr 13, 2017 7.830 7.860 7.790 7.800 18,041 -0.06(-0.76%)
Apr 12, 2017 7.870 7.875 7.830 7.860 16,391 -0.03(-0.38%)
Apr 11, 2017 7.870 7.890 7.860 7.890 9,833 +0.02(+0.25%)
Apr 10, 2017 7.870 7.890 7.870 7.870 6,094 -0.02(-0.25%)
Apr 07, 2017 7.900 7.920 7.880 7.890 13,197 +0.00(+0.00%)
Apr 06, 2017 7.890 7.890 7.850 7.890 17,089 +0.01(+0.13%)
Apr 05, 2017 7.860 7.900 7.830 7.880 17,467 -0.01(-0.13%)
Apr 04, 2017 7.800 7.900 7.800 7.890 9,472 +0.11(+1.41%)
Apr 03, 2017 7.920 7.950 7.740 7.780 57,458 -0.14(-1.77%)
Mar 31, 2017 8.020 8.020 7.910 7.920 31,033 -0.12(-1.49%)
Mar 30, 2017 8.020 8.050 8.020 8.040 1,705 -0.01(-0.12%)
Mar 29, 2017 8.040 8.050 8.000 8.050 4,985 +0.00(+0.00%)
Mar 28, 2017 8.030 8.050 8.020 8.050 8,463 +0.02(+0.25%)
Mar 27, 2017 8.040 8.050 8.000 8.030 16,365 -0.01(-0.12%)
Mar 24, 2017 8.030 8.050 8.020 8.040 2,983 +0.01(+0.12%)
Mar 23, 2017 8.030 8.050 8.030 8.030 1,663 +0.00(+0.00%)
Mar 22, 2017 8.040 8.050 8.030 8.030 9,540 -0.02(-0.25%)
Mar 21, 2017 8.030 8.050 8.010 8.050 6,751 +0.03(+0.37%)
Mar 20, 2017 8.040 8.040 8.000 8.020 25,880 -0.02(-0.25%)
Mar 17, 2017 8.020 8.040 7.990 8.040 30,910 +0.01(+0.12%)
Mar 16, 2017 8.000 8.030 8.000 8.030 6,389 +0.01(+0.12%)
Mar 15, 2017 8.000 8.030 7.980 8.020 19,525 +0.02(+0.25%)
Mar 14, 2017 8.020 8.030 7.990 8.000 23,151 -0.02(-0.25%)
Mar 13, 2017 8.010 8.050 8.000 8.020 10,667 +0.02(+0.25%)
Mar 10, 2017 7.970 8.010 7.970 8.000 8,771 +0.03(+0.38%)
Mar 09, 2017 7.990 8.000 7.950 7.970 18,758 -0.02(-0.25%)
Mar 08, 2017 8.070 8.070 7.950 7.990 33,526 -0.07(-0.87%)
Mar 07, 2017 8.070 8.070 8.060 8.060 10,632 +0.00(+0.00%)
Mar 06, 2017 8.060 8.070 8.060 8.060 14,964 -0.01(-0.12%)
Mar 03, 2017 8.080 8.080 8.070 8.070 3,800 +0.00(+0.00%)
Mar 02, 2017 8.080 8.080 8.060 8.070 13,622 +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.