Tremont Mortgage Trust (NQ: TRMT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	10.15	10.63	10.12	10.63	4,116	+0.41(+4.00%)
Jan 30, 2018	10.23	10.23	10.21	10.22	12,760	-0.13(-1.29%)
Jan 29, 2018	10.41	10.62	10.23	10.36	7,628	-0.18(-1.74%)
Jan 26, 2018	10.62	10.72	10.41	10.54	24,371	-0.32(-2.92%)
Jan 25, 2018	10.67	10.86	10.64	10.86	2,654	+0.16(+1.52%)
Jan 24, 2018	10.58	10.70	10.58	10.70	7,879	-0.01(-0.07%)
Jan 23, 2018	10.41	10.70	10.41	10.70	8,627	+0.27(+2.57%)
Jan 22, 2018	10.58	10.58	10.41	10.43	3,065	+0.06(+0.61%)
Jan 19, 2018	10.51	10.81	10.26	10.37	23,842	-0.23(-2.13%)
Jan 18, 2018		10.94	10.56	10.60	21,229	-0.34(-3.10%)
Jan 17, 2018	10.60	11.07	10.47	10.94	19,113	+0.25(+2.38%)
Jan 16, 2018	10.59	10.64	10.46	10.68	17,864	+0.29(+2.78%)
Jan 12, 2018		10.39	10.39	10.39	0	-0.18(-1.74%)
Jan 11, 2018	10.57	10.58	10.34	10.58	28,042	+0.04(+0.40%)
Jan 10, 2018	10.48	10.58	10.39	10.53	15,715	+0.06(+0.54%)
Jan 09, 2018	10.39	10.50	10.27	10.48	11,649	+0.11(+1.02%)
Jan 08, 2018	10.58	10.58	10.30	10.37	9,805	-0.07(-0.68%)
Jan 05, 2018	10.24	10.44	10.12	10.44	21,916	+0.16(+1.54%)
Jan 04, 2018	10.11	10.30	10.11	10.28	37,222	+0.08(+0.80%)
Jan 03, 2018	10.32	10.32	10.04	10.20	44,951	+0.00(+0.00%)
Jan 02, 2018	10.36	10.44	10.20	10.20	28,673	-0.16(-1.57%)
Dec 29, 2017		10.36	10.36	10.36	0	-0.13(-1.21%)
Dec 28, 2017	10.30	10.57	10.29	10.49	38,258	+0.16(+1.50%)
Dec 27, 2017	10.34	10.51	10.29	10.34	25,051	-0.12(-1.15%)
Dec 26, 2017	10.44	10.46	10.23	10.46	22,636	+0.08(+0.82%)
Dec 22, 2017	10.35	10.58	10.30	10.37	49,726	-0.13(-1.21%)
Dec 21, 2017	10.30	10.50	10.30	10.50	64,240	+0.14(+1.36%)
Dec 20, 2017	10.30	10.41	10.27	10.36	32,651	-0.06(-0.54%)
Dec 19, 2017	10.38	10.44	10.23	10.41	59,132	+0.10(+0.96%)
Dec 18, 2017	10.37	10.49	10.23	10.31	148,843	-0.02(-0.21%)
Dec 15, 2017	10.51	10.62	10.24	10.34	150,923	-0.17(-1.61%)
Dec 14, 2017	10.51	10.93	10.41	10.51	135,037	-0.06(-0.60%)
Dec 13, 2017	10.62	10.62	10.16	10.57	131,667	+0.02(+0.20%)
Dec 12, 2017	10.87	10.88	10.47	10.55	47,945	-0.35(-3.17%)
Dec 11, 2017	10.60	10.89	10.51	10.89	82,592	+0.35(+3.28%)
Dec 08, 2017	10.65	10.78	10.41	10.55	78,449	-0.04(-0.40%)
Dec 07, 2017	10.60	10.72	10.44	10.59	64,115	-0.01(-0.13%)
Dec 06, 2017	10.58	10.74	10.58	10.60	20,003	-0.07(-0.63%)
Dec 05, 2017	10.58	10.73	10.51	10.67	51,893	+0.02(+0.23%)
Dec 04, 2017		10.75	10.75	10.65	49,494	-0.11(-0.98%)
Dec 01, 2017	10.61	10.82	10.55	10.75	74,293	+0.00(+0.00%)
Nov 30, 2017	10.72	10.89	10.58	10.75	39,927	-0.07(-0.65%)
Nov 29, 2017	11.22	11.22	10.66	10.82	15,973	-0.10(-0.90%)
Nov 28, 2017	11.04	11.08	10.60	10.92	70,214	-0.05(-0.45%)
Nov 27, 2017	11.30	11.30	10.97	10.97	21,158	-0.21(-1.89%)
Nov 24, 2017	11.29	11.39	11.06	11.18	3,411	+0.16(+1.47%)
Nov 22, 2017	11.01	11.25	10.96	11.02	14,306	-0.20(-1.82%)
Nov 21, 2017	11.04	11.28	10.94	11.23	42,800	+0.08(+0.76%)
Nov 20, 2017	11.13	11.15	11.04	11.14	7,110	+0.01(+0.13%)
Nov 17, 2017	11.05	11.29	11.01	11.13	36,093	-0.13(-1.19%)
Nov 16, 2017	11.15	11.29	11.04	11.26	3,636	-0.04(-0.38%)
Nov 15, 2017	10.97	11.30	10.97	11.30	33,635	+0.32(+2.96%)
Nov 14, 2017	11.31	11.32	10.98	10.98	39,063	-0.22(-1.95%)
Nov 13, 2017	11.19	11.46	11.18	11.20	9,356	-0.02(-0.19%)
Nov 10, 2017	11.30	11.39	11.18	11.22	6,827	-0.08(-0.69%)
Nov 09, 2017	11.29	11.42	11.29	11.30	13,720	-0.16(-1.42%)
Nov 08, 2017	11.29	11.46	11.19	11.46	24,384	+0.29(+2.59%)
Nov 07, 2017	11.29	11.39	11.11	11.17	29,960	-0.29(-2.52%)
Nov 06, 2017	11.56	11.56	11.11	11.46	11,901	+0.24(+2.14%)
Nov 03, 2017	11.59	11.59	11.11	11.22	26,925	-0.24(-2.09%)
Nov 02, 2017	11.25	11.48	11.25	11.46	24,262	+0.16(+1.44%)