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 (%)
Sep 27, 2013 8.720 8.750 8.460 8.510 19,372 -0.19(-2.18%)
Sep 26, 2013 8.760 8.900 8.680 8.700 34,737 -0.05(-0.57%)
Sep 25, 2013 8.680 8.890 8.630 8.750 17,607 +0.05(+0.57%)
Sep 24, 2013 8.650 8.700 8.620 8.700 11,530 +0.08(+0.93%)
Sep 23, 2013 8.800 8.810 8.600 8.620 34,940 -0.18(-2.05%)
Sep 20, 2013 8.760 8.800 8.720 8.800 43,327 +0.05(+0.57%)
Sep 19, 2013 8.980 8.980 8.740 8.750 17,453 -0.23(-2.56%)
Sep 18, 2013 8.770 8.980 8.740 8.980 30,484 +0.18(+2.05%)
Sep 17, 2013 8.790 8.800 8.650 8.800 29,268 +0.12(+1.38%)
Sep 16, 2013 8.870 8.960 8.680 8.680 40,206 -0.27(-3.02%)
Sep 13, 2013 8.660 8.970 8.660 8.950 49,430 +0.45(+5.29%)
Sep 12, 2013 8.500 8.690 8.420 8.500 39,588 +0.05(+0.59%)
Sep 11, 2013 8.700 8.760 8.340 8.450 66,036 -0.28(-3.21%)
Sep 10, 2013 8.700 8.750 8.650 8.730 45,092 -0.01(-0.11%)
Sep 09, 2013 8.850 8.850 8.680 8.740 38,780 +0.00(+0.00%)
Sep 06, 2013 8.880 8.930 8.740 8.740 22,691 -0.12(-1.35%)
Sep 05, 2013 8.950 9.030 8.860 8.860 33,314 -0.03(-0.34%)
Sep 04, 2013 9.010 9.010 8.830 8.890 27,300 -0.17(-1.88%)
Sep 03, 2013 8.980 9.080 8.970 9.060 21,363 +0.11(+1.23%)
Aug 30, 2013 8.950 8.950 8.950 0 -0.05(-0.56%)
Aug 29, 2013 8.950 9.000 8.870 9.000 19,089 +0.05(+0.56%)
Aug 28, 2013 8.950 8.990 8.920 8.950 14,061 -0.05(-0.56%)
Aug 27, 2013 9.020 9.030 9.000 9.000 16,030 +0.00(+0.00%)
Aug 26, 2013 9.090 9.100 9.000 9.000 22,618 -0.08(-0.88%)
Aug 23, 2013 9.020 9.080 9.020 9.080 8,468 +0.03(+0.33%)
Aug 22, 2013 9.010 9.100 9.000 9.050 23,162 +0.00(+0.00%)
Aug 21, 2013 9.040 9.070 9.000 9.050 48,618 -0.02(-0.22%)
Aug 20, 2013 9.160 9.160 9.050 9.070 45,563 -0.13(-1.41%)
Aug 19, 2013 9.100 9.260 9.100 9.200 22,487 +0.12(+1.32%)
Aug 16, 2013 9.030 9.090 9.030 9.080 16,354 +0.01(+0.11%)
Aug 15, 2013 9.040 9.100 9.000 9.070 29,883 +0.05(+0.55%)
Aug 14, 2013 9.010 9.050 9.000 9.020 16,770 +0.01(+0.11%)
Aug 13, 2013 9.030 9.100 9.010 9.010 14,776 -0.03(-0.33%)
Aug 12, 2013 9.000 9.110 9.000 9.040 39,981 +0.01(+0.11%)
Aug 09, 2013 9.000 9.030 8.970 9.030 18,550 +0.03(+0.33%)
Aug 08, 2013 9.050 9.050 9.000 9.000 12,567 -0.05(-0.55%)
Aug 07, 2013 9.000 9.060 9.000 9.050 14,149 +0.05(+0.56%)
Aug 06, 2013 9.060 9.150 8.950 9.000 8,629 -0.15(-1.64%)
Aug 02, 2013 9.150 9.150 9.150 0 +0.07(+0.77%)
Aug 01, 2013 9.050 9.200 9.050 9.080 9,431 -0.02(-0.22%)
Jul 31, 2013 9.100 9.100 8.940 9.100 15,350 +0.01(+0.11%)
Jul 30, 2013 9.370 9.370 9.050 9.090 19,161 -0.01(-0.11%)
Jul 29, 2013 9.120 9.150 9.100 9.100 7,600 -0.01(-0.11%)
Jul 26, 2013 9.250 9.250 9.100 9.110 8,162 -0.09(-0.98%)
Jul 25, 2013 9.380 9.400 9.200 9.200 13,402 -0.16(-1.71%)
Jul 24, 2013 9.400 9.470 9.330 9.360 21,173 -0.07(-0.74%)
Jul 23, 2013 9.300 9.430 9.160 9.430 12,338 +0.13(+1.40%)
Jul 22, 2013 9.290 9.300 9.200 9.300 5,873 +0.15(+1.64%)
Jul 19, 2013 9.200 9.240 9.150 9.150 5,174 +0.00(+0.00%)
Jul 18, 2013 9.200 9.250 9.150 9.150 22,645 +0.00(+0.00%)
Jul 17, 2013 9.330 9.450 9.220 9.150 30,152 -0.24(-2.56%)
Jul 16, 2013 9.390 9.400 9.250 9.390 22,596 +0.00(+0.00%)
Jul 15, 2013 9.270 9.400 9.200 9.390 18,017 +0.34(+3.76%)
Jul 12, 2013 9.250 9.300 9.050 9.050 24,056 -0.08(-0.88%)
Jul 11, 2013 9.190 9.190 8.980 9.130 14,601 -0.02(-0.22%)
Jul 10, 2013 9.250 9.380 9.150 9.150 32,035 -0.14(-1.51%)
Jul 09, 2013 9.340 9.290 9.210 9.290 22,925 +0.04(+0.43%)
Jul 08, 2013 9.230 9.330 9.230 9.250 59,679 -0.05(-0.54%)
Jul 05, 2013 9.150 9.350 9.150 9.300 8,405 +0.20(+2.20%)
Jul 04, 2013 9.150 9.150 9.040 9.100 10,070 -0.02(-0.22%)
Jul 03, 2013 9.030 9.140 8.980 9.120 15,050 +0.02(+0.22%)
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.