Tremont Mortgage Trust (NQ: TRMT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	5.570	5.620	5.500	5.600	40,500	+0.03(+0.54%)
Jan 30, 2020	5.750	5.860	5.510	5.570	50,697	-0.19(-3.30%)
Jan 29, 2020	5.720	5.790	5.600	5.760	38,905	+0.06(+1.05%)
Jan 28, 2020	5.760	5.830	5.662	5.700	44,851	-0.06(-1.04%)
Jan 27, 2020	5.770	5.940	5.530	5.760	199,617	-0.01(-0.17%)
Jan 24, 2020	5.800	6.020	5.710	5.770	185,700	-0.27(-4.47%)
Jan 23, 2020	6.080	6.300	6.010	6.040	448,354	-0.04(-0.66%)
Jan 22, 2020	6.370	6.500	6.000	6.080	244,901	-0.24(-3.80%)
Jan 21, 2020	6.030	6.860	6.000	6.320	371,065	+0.33(+5.51%)
Jan 17, 2020	5.700	6.080	5.700	5.990	208,400	+0.30(+5.27%)
Jan 16, 2020	5.680	5.779	5.660	5.690	195,649	+0.03(+0.53%)
Jan 15, 2020	5.650	5.769	5.380	5.660	191,308	+0.04(+0.71%)
Jan 14, 2020	5.650	5.670	5.610	5.620	94,723	+0.02(+0.36%)
Jan 13, 2020	5.400	5.771	5.380	5.600	180,632	+0.22(+4.09%)
Jan 10, 2020	5.360	5.390	5.340	5.380	74,800	+0.05(+0.94%)
Jan 09, 2020	5.350	5.430	5.280	5.330	52,443	+0.00(+0.00%)
Jan 08, 2020	5.260	5.330	5.260	5.330	120,213	+0.06(+1.14%)
Jan 07, 2020	5.300	5.320	5.230	5.270	49,750	-0.03(-0.57%)
Jan 06, 2020	5.090	5.320	5.085	5.300	113,294	+0.23(+4.54%)
Jan 03, 2020	5.020	5.100	5.020	5.070	47,400	-0.03(-0.59%)
Jan 02, 2020	4.960	5.100	4.960	5.100	44,371	+0.14(+2.82%)
Dec 31, 2019	5.000	5.040	4.950	4.960	43,800	-0.01(-0.20%)
Dec 30, 2019	4.980	5.060	4.970	4.970	22,250	+0.02(+0.40%)
Dec 27, 2019	5.000	5.035	4.900	4.950	65,700	-0.02(-0.40%)
Dec 26, 2019	4.910	5.090	4.910	4.970	24,113	+0.05(+1.02%)
Dec 24, 2019	4.980	5.090	4.880	4.920	60,600	-0.08(-1.60%)
Dec 23, 2019	4.880	5.000	4.880	5.000	56,468	+0.06(+1.21%)
Dec 20, 2019	4.900	4.940	4.820	4.940	95,600	+0.08(+1.65%)
Dec 19, 2019	4.910	4.990	4.860	4.860	47,125	-0.03(-0.61%)
Dec 18, 2019	4.993	4.993	4.870	4.890	59,882	-0.05(-1.01%)
Dec 17, 2019	4.930	5.010	4.930	4.940	86,310	+0.01(+0.20%)
Dec 16, 2019	4.870	5.075	4.870	4.930	62,791	+0.05(+1.02%)
Dec 13, 2019	4.910	4.920	4.870	4.880	24,700	-0.07(-1.41%)
Dec 12, 2019	4.960	5.010	4.890	4.950	87,324	+0.01(+0.20%)
Dec 11, 2019	4.910	5.020	4.910	4.940	26,424	+0.05(+1.02%)
Dec 10, 2019	5.020	5.030	4.880	4.890	37,719	-0.11(-2.20%)
Dec 09, 2019	4.900	5.000	4.890	5.000	25,284	+0.11(+2.25%)
Dec 06, 2019	4.990	5.020	4.880	4.890	59,200	-0.11(-2.20%)
Dec 05, 2019	4.980	5.130	4.947	5.000	96,968	+0.03(+0.60%)
Dec 04, 2019	5.050	5.060	4.970	4.970	47,475	-0.06(-1.09%)
Dec 03, 2019	5.110	5.110	4.910	5.025	57,865	-0.05(-1.08%)
Dec 02, 2019	5.050	5.130	4.979	5.080	139,951	+0.04(+0.79%)
Nov 29, 2019	5.040	5.070	4.990	5.040	35,900	-0.04(-0.79%)
Nov 27, 2019	4.860	5.080	4.860	5.080	65,600	+0.18(+3.67%)
Nov 26, 2019	4.840	4.970	4.840	4.900	36,936	+0.06(+1.24%)
Nov 25, 2019	4.840	4.950	4.835	4.840	79,102	+0.04(+0.80%)
Nov 22, 2019	4.830	4.896	4.790	4.801	114,500	-0.03(-0.59%)
Nov 21, 2019	4.900	5.005	4.830	4.830	119,048	-0.04(-0.82%)
Nov 20, 2019	4.926	4.990	4.870	4.870	20,287	+0.00(+0.00%)
Nov 19, 2019	4.980	5.030	4.870	4.870	47,006	-0.08(-1.62%)
Nov 18, 2019	4.920	5.020	4.890	4.950	99,720	+0.03(+0.61%)
Nov 15, 2019	4.900	4.930	4.824	4.920	22,900	+0.01(+0.20%)
Nov 14, 2019	4.910	4.957	4.800	4.910	31,671	-0.03(-0.61%)
Nov 13, 2019	4.900	5.000	4.837	4.940	52,468	+0.05(+1.02%)
Nov 12, 2019	4.980	4.990	4.880	4.890	53,968	-0.11(-2.20%)
Nov 11, 2019	4.900	5.020	4.812	5.000	80,404	+0.10(+2.04%)
Nov 08, 2019	4.850	4.900	4.775	4.900	36,100	+0.04(+0.82%)
Nov 07, 2019	4.850	4.934	4.770	4.860	43,812	-0.09(-1.92%)
Nov 06, 2019	4.750	5.011	4.750	4.955	96,658	+0.24(+5.12%)
Nov 05, 2019	4.800	4.900	4.700	4.713	28,202	-0.13(-2.61%)
Nov 04, 2019	4.890	4.933	4.750	4.840	66,374	-0.05(-1.02%)