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 (%)
Aug 29, 2014 8.385 8.385 8.385 0 -0.04(-0.53%)
Aug 28, 2014 8.270 8.450 8.230 8.430 34,076 +0.12(+1.44%)
Aug 27, 2014 8.600 8.600 8.220 8.310 115,242 -0.26(-3.03%)
Aug 26, 2014 8.460 8.650 8.460 8.570 16,985 +0.09(+1.06%)
Aug 25, 2014 8.490 8.510 8.440 8.480 25,080 -0.01(-0.12%)
Aug 22, 2014 8.490 8.490 8.490 8.490 14,298 -0.02(-0.24%)
Aug 21, 2014 8.540 8.540 8.450 8.510 29,930 -0.10(-1.16%)
Aug 20, 2014 8.600 8.660 8.530 8.610 34,988 +0.00(+0.00%)
Aug 19, 2014 8.630 8.660 8.610 8.610 10,957 +0.01(+0.12%)
Aug 18, 2014 8.530 8.660 8.510 8.600 14,748 +0.04(+0.47%)
Aug 15, 2014 8.530 8.600 8.520 8.560 6,681 +0.00(+0.00%)
Aug 14, 2014 8.600 8.600 8.520 8.560 9,713 +0.00(+0.00%)
Aug 13, 2014 8.620 8.620 8.560 8.560 3,874 -0.04(-0.47%)
Aug 12, 2014 8.650 8.700 8.580 8.600 12,969 -0.09(-1.04%)
Aug 11, 2014 8.540 8.690 8.540 8.690 5,487 +0.25(+2.96%)
Aug 08, 2014 8.450 8.450 8.440 8.440 535 +0.02(+0.24%)
Aug 07, 2014 8.450 8.460 8.420 8.420 18,475 -0.08(-0.94%)
Aug 06, 2014 8.460 8.610 8.460 8.500 10,845 +0.00(+0.00%)
Aug 05, 2014 8.600 8.610 8.470 8.500 15,368 -0.10(-1.16%)
Aug 01, 2014 8.600 8.600 8.600 0 +0.13(+1.53%)
Jul 31, 2014 8.550 8.600 8.450 8.470 30,081 -0.08(-0.94%)
Jul 30, 2014 8.630 8.690 8.550 8.550 30,338 -0.09(-1.04%)
Jul 29, 2014 8.580 8.660 8.560 8.640 17,386 +0.04(+0.47%)
Jul 28, 2014 8.600 8.600 8.540 8.600 15,109 -0.02(-0.23%)
Jul 25, 2014 8.570 8.690 8.530 8.620 7,668 +0.12(+1.41%)
Jul 24, 2014 8.590 8.600 8.500 8.500 19,733 -0.16(-1.85%)
Jul 23, 2014 8.610 8.660 8.500 8.660 32,849 +0.05(+0.58%)
Jul 22, 2014 8.600 8.610 8.560 8.610 14,795 +0.04(+0.47%)
Jul 21, 2014 8.570 8.600 8.530 8.570 16,870 -0.06(-0.70%)
Jul 18, 2014 8.700 8.700 8.570 8.630 9,429 -0.04(-0.46%)
Jul 17, 2014 8.700 8.770 8.670 8.670 14,240 +0.04(+0.46%)
Jul 16, 2014 8.620 8.710 8.500 8.630 14,077 +0.15(+1.77%)
Jul 15, 2014 8.570 8.690 8.480 8.480 26,505 +0.03(+0.36%)
Jul 14, 2014 8.420 8.510 8.400 8.450 23,629 +0.05(+0.60%)
Jul 11, 2014 8.460 8.510 8.400 8.400 37,062 -0.09(-1.06%)
Jul 10, 2014 8.560 8.590 8.490 8.490 30,109 -0.03(-0.35%)
Jul 09, 2014 8.570 8.600 8.520 8.520 9,574 +0.00(+0.00%)
Jul 08, 2014 8.540 8.580 8.420 8.520 30,587 -0.01(-0.12%)
Jul 07, 2014 8.640 8.700 8.510 8.530 24,138 -0.07(-0.81%)
Jul 04, 2014 8.620 8.620 8.540 8.600 31,447 -0.04(-0.46%)
Jul 03, 2014 8.610 8.740 8.520 8.640 11,912 +0.04(+0.47%)
Jul 02, 2014 8.650 8.670 8.550 8.600 22,472 -0.02(-0.23%)
Jun 30, 2014 8.620 8.620 8.620 0 +0.16(+1.89%)
Jun 27, 2014 8.610 8.610 8.460 8.460 23,461 -0.16(-1.86%)
Jun 26, 2014 8.610 8.690 8.570 8.620 33,204 -0.07(-0.81%)
Jun 25, 2014 8.620 8.700 8.550 8.690 10,738 +0.04(+0.46%)
Jun 24, 2014 8.400 8.740 8.400 8.650 25,317 +0.25(+2.98%)
Jun 23, 2014 8.500 8.650 8.400 8.400 16,075 -0.04(-0.47%)
Jun 20, 2014 8.390 8.480 8.390 8.440 28,028 -0.13(-1.52%)
Jun 19, 2014 8.480 8.570 8.360 8.570 25,233 +0.12(+1.42%)
Jun 18, 2014 8.450 8.490 8.360 8.450 33,008 -0.10(-1.17%)
Jun 17, 2014 8.560 8.560 8.330 8.550 13,427 +0.06(+0.71%)
Jun 16, 2014 8.390 8.600 8.370 8.490 20,060 +0.11(+1.31%)
Jun 13, 2014 8.380 8.380 8.320 8.380 14,289 +0.02(+0.18%)
Jun 12, 2014 8.370 8.380 8.300 8.365 11,005 -0.00(-0.06%)
Jun 11, 2014 8.250 8.430 8.250 8.370 16,397 +0.16(+2.01%)
Jun 10, 2014 8.260 8.370 8.190 8.205 42,091 -0.04(-0.55%)
Jun 06, 2014 8.290 8.290 8.220 8.250 31,624 -0.03(-0.36%)
Jun 05, 2014 8.330 8.330 8.280 8.280 5,652 +0.02(+0.24%)
Jun 04, 2014 8.160 8.300 8.150 8.260 21,746 +0.11(+1.35%)
Jun 03, 2014 8.150 8.300 8.140 8.150 36,726 +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.