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 31, 2018 2.900 2.900 2.900 0 +0.02(+0.69%)
Aug 30, 2018 2.910 2.910 2.880 2.880 6,686 -0.04(-1.37%)
Aug 29, 2018 2.910 2.920 2.910 2.920 13,141 +0.00(+0.00%)
Aug 28, 2018 2.930 2.950 2.910 2.920 61,900 -0.05(-1.68%)
Aug 27, 2018 2.960 2.990 2.960 2.970 13,435 +0.00(+0.00%)
Aug 24, 2018 2.970 2.990 2.960 2.970 76,100 +0.01(+0.34%)
Aug 23, 2018 2.910 2.990 2.910 2.960 67,089 -0.01(-0.34%)
Aug 22, 2018 2.860 2.990 2.860 2.970 1,360,183 +0.11(+3.85%)
Aug 21, 2018 2.730 2.890 2.730 2.860 472,912 +0.09(+3.25%)
Aug 20, 2018 2.700 2.770 2.700 2.770 16,894 +0.04(+1.47%)
Aug 17, 2018 2.750 2.750 2.730 2.730 9,800 +0.00(+0.00%)
Aug 16, 2018 2.790 2.790 2.730 2.730 44,911 -0.06(-2.15%)
Aug 15, 2018 2.700 2.810 2.700 2.790 187,017 +0.12(+4.49%)
Aug 14, 2018 2.630 2.720 2.610 2.670 119,902 +0.23(+9.43%)
Aug 13, 2018 2.440 2.440 2.440 2.440 2,000 +0.00(+0.00%)
Aug 10, 2018 2.470 2.470 2.440 2.440 7,100 -0.05(-2.01%)
Aug 09, 2018 2.500 2.500 2.490 2.490 14,627 +0.02(+0.81%)
Aug 08, 2018 2.440 2.490 2.440 2.470 4,135 +0.04(+1.65%)
Aug 07, 2018 2.390 2.430 2.380 2.430 4,250 +0.03(+1.25%)
Aug 03, 2018 2.400 2.400 2.400 0 +0.00(+0.00%)
Aug 02, 2018 2.400 2.410 2.400 2.400 1,000 +0.01(+0.42%)
Aug 01, 2018 2.360 2.390 2.320 2.390 9,600 +0.01(+0.42%)
Jul 31, 2018 2.410 2.410 2.380 2.380 4,600 -0.06(-2.46%)
Jul 30, 2018 2.430 2.500 2.430 2.440 20,400 +0.04(+1.67%)
Jul 27, 2018 2.430 2.430 2.400 2.400 800 -0.05(-2.04%)
Jul 26, 2018 2.410 2.480 2.410 2.450 2,470 -0.04(-1.61%)
Jul 25, 2018 2.430 2.520 2.430 2.490 20,100 +0.09(+3.75%)
Jul 24, 2018 2.460 2.460 2.400 2.400 18,900 -0.05(-2.04%)
Jul 20, 2018 2.450 2.450 2.450 0 -0.05(-2.00%)
Jul 19, 2018 2.500 2.500 2.500 2.500 8,597 -0.02(-0.79%)
Jul 18, 2018 2.500 2.520 2.500 2.520 12,100 +0.02(+0.80%)
Jul 17, 2018 2.500 2.510 2.500 2.500 4,800 +0.00(+0.00%)
Jul 16, 2018 2.500 2.530 2.500 2.500 4,373 +0.00(+0.00%)
Jul 13, 2018 2.460 2.500 2.460 2.500 20,149 +0.00(+0.00%)
Jul 12, 2018 2.510 2.530 2.500 2.500 5,167 -0.01(-0.40%)
Jul 11, 2018 2.500 2.510 2.490 2.510 59,938 +0.00(+0.00%)
Jul 10, 2018 2.500 2.530 2.480 2.510 15,600 +0.01(+0.40%)
Jul 09, 2018 2.450 2.510 2.450 2.500 20,000 +0.03(+1.21%)
Jul 06, 2018 2.500 2.500 2.460 2.470 13,300 -0.03(-1.20%)
Jul 05, 2018 2.500 2.520 2.500 2.500 4,900 +0.00(+0.00%)
Jul 04, 2018 2.500 2.500 2.500 2.500 3,900 +0.00(+0.00%)
Jul 03, 2018 2.450 2.520 2.450 2.500 15,297 +0.00(+0.00%)
Jun 29, 2018 2.500 2.500 2.500 0 +0.00(+0.00%)
Jun 28, 2018 2.470 2.500 2.470 2.500 7,875 +0.00(+0.00%)
Jun 27, 2018 2.430 2.520 2.410 2.500 30,549 +0.06(+2.46%)
Jun 26, 2018 2.460 2.520 2.430 2.440 15,900 -0.03(-1.21%)
Jun 25, 2018 2.510 2.510 2.470 2.470 4,600 -0.03(-1.20%)
Jun 22, 2018 2.500 2.500 2.500 2.500 1,200 -0.01(-0.40%)
Jun 21, 2018 2.500 2.510 2.470 2.510 10,601 +0.01(+0.40%)
Jun 20, 2018 2.520 2.520 2.500 2.500 26,236 -0.01(-0.40%)
Jun 19, 2018 2.500 2.530 2.500 2.510 6,465 +0.01(+0.40%)
Jun 18, 2018 2.540 2.540 2.500 2.500 9,100 +0.00(+0.00%)
Jun 15, 2018 2.520 2.500 2.500 7,135 -0.02(-0.79%)
Jun 14, 2018 2.460 2.520 2.460 2.520 5,000 +0.07(+2.86%)
Jun 13, 2018 2.500 2.520 2.450 2.450 22,770 -0.06(-2.39%)
Jun 12, 2018 2.500 2.510 2.500 2.510 3,900 -0.01(-0.40%)
Jun 11, 2018 2.520 2.520 2.490 2.520 14,887 +0.00(+0.00%)
Jun 08, 2018 2.500 2.520 2.500 2.520 7,550 +0.02(+0.80%)
Jun 07, 2018 2.550 2.550 2.500 2.500 14,400 +0.00(+0.00%)
Jun 06, 2018 2.510 2.510 2.500 2.500 6,650 +0.00(+0.00%)
Jun 05, 2018 2.500 2.520 2.500 2.500 9,600 +0.00(+0.00%)
Jun 04, 2018 2.500 2.500 2.420 2.500 86,628 +0.08(+3.31%)
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.