Tremont Mortgage Trust (NQ: TRMT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	7.161	7.246	7.140	7.140	4,110	-0.04(-0.59%)
Nov 29, 2018	7.160	7.182	7.157	7.182	11,864	+0.01(+0.10%)
Nov 28, 2018	7.175	7.175	7.154	7.175	13,231	+0.01(+0.20%)
Nov 27, 2018	7.225	7.225	7.161	7.161	20,333	-0.07(-0.98%)
Nov 26, 2018	7.475	7.475	7.225	7.232	23,200	-0.18(-2.38%)
Nov 23, 2018	7.295	7.500	7.295	7.408	7,370	+0.00(+0.00%)
Nov 21, 2018		7.408	7.408	7.408	0	-0.02(-0.28%)
Nov 20, 2018	7.464	7.464	7.302	7.429	12,203	+0.12(+1.64%)
Nov 19, 2018	7.302	7.450	7.302	7.309	1,746	-0.13(-1.80%)
Nov 16, 2018	7.355	7.527	7.302	7.443	3,401	-0.23(-3.03%)
Nov 15, 2018	7.528	7.676	7.338	7.676	3,825	+0.12(+1.59%)
Nov 14, 2018	7.556	7.556	7.556	7.556	178	-0.03(-0.37%)
Nov 13, 2018	7.645	7.645	7.401	7.585	24,622	+0.34(+4.67%)
Nov 12, 2018	7.881	8.008	7.246	7.246	62,111	-0.91(-11.12%)
Nov 09, 2018	8.431	8.431	8.152	8.152	3,118	-0.14(-1.66%)
Nov 08, 2018	7.867	8.290	7.867	8.290	4,019	-0.11(-1.26%)
Nov 07, 2018	8.396	8.396	8.396	8.396	155	+0.06(+0.68%)
Nov 06, 2018	8.085	8.375	8.043	8.339	6,803	+0.14(+1.68%)
Nov 05, 2018	8.149	8.272	8.096	8.202	10,363	-0.09(-1.06%)
Nov 02, 2018	8.036	8.378	8.015	8.290	34,158	+0.32(+3.98%)
Nov 01, 2018	7.902	7.973	7.881	7.973	2,348	+0.03(+0.36%)
Oct 31, 2018	7.937	7.967	7.937	7.944	2,718	-0.08(-1.05%)
Oct 30, 2018	7.941	8.029	7.941	8.029	1,140	+0.06(+0.71%)
Oct 29, 2018	8.043	8.043	7.973	7.973	294	-0.06(-0.79%)
Oct 26, 2018	7.902	8.036	7.902	8.036	1,275	-0.08(-1.04%)
Oct 25, 2018	7.881	8.184	7.881	8.121	2,827	-0.02(-0.26%)
Oct 24, 2018	8.029	8.184	8.029	8.142	4,202	+0.18(+2.30%)
Oct 23, 2018	7.905	7.958	7.905	7.958	608	+0.02(+0.27%)
Oct 22, 2018	7.934	7.937	7.934	7.937	7,367	+0.05(+0.67%)
Oct 19, 2018	7.884	7.884	7.884	7.884	425	+0.04(+0.56%)
Oct 18, 2018	7.831	7.888	7.831	7.841	3,661	+0.08(+1.03%)
Oct 17, 2018	7.831	7.831	7.737	7.761	24,235	-0.17(-2.20%)
Oct 16, 2018	8.024	8.024	7.935	7.935	1,720	-0.13(-1.60%)
Oct 15, 2018	7.759	8.064	7.531	8.064	19,328	+0.16(+2.05%)
Oct 12, 2018	7.754	7.902	7.754	7.902	708	+0.13(+1.63%)
Oct 11, 2018		7.775	7.775	7.775	228	+0.00(+0.00%)
Oct 10, 2018	7.838	7.909	7.768	7.775	4,804	+0.22(+2.89%)
Oct 09, 2018	8.016	8.016	7.556	7.556	4,762	-0.36(-4.55%)
Oct 08, 2018	7.958	8.004	7.902	7.916	9,487	-0.04(-0.53%)
Oct 05, 2018	7.958	7.980	7.951	7.958	5,811	-0.11(-1.31%)
Oct 04, 2018	8.163	8.201	7.973	8.064	7,989	+0.00(+0.00%)
Oct 03, 2018	8.050	8.114	8.026	8.064	4,203	+0.02(+0.26%)
Oct 02, 2018	8.205	8.322	8.043	8.043	11,088	-0.04(-0.52%)
Oct 01, 2018	8.142	8.184	8.085	8.085	2,685	-0.20(-2.47%)
Sep 28, 2018	8.466	8.466	8.290	8.290	1,417	+0.11(+1.29%)
Sep 27, 2018	8.396	8.412	8.149	8.184	5,079	-0.24(-2.85%)
Sep 26, 2018		8.424	8.424	8.424	114	+0.00(+0.00%)
Sep 25, 2018	8.405	8.424	8.403	8.424	1,727	+0.04(+0.42%)
Sep 24, 2018	8.368	8.396	8.361	8.389	7,461	+0.04(+0.42%)
Sep 21, 2018	8.015	8.354	7.973	8.354	13,181	+0.33(+4.13%)
Sep 20, 2018	7.973	8.214	7.951	8.022	22,622	-0.17(-2.07%)
Sep 19, 2018	8.346	8.359	7.874	8.191	26,504	-0.20(-2.44%)
Sep 18, 2018	8.339	8.401	8.339	8.396	5,143	+0.09(+1.10%)
Sep 17, 2018	8.396	8.396	8.304	8.304	11,062	-0.09(-1.09%)
Sep 14, 2018	8.332	8.537	8.325	8.396	7,937	+0.07(+0.85%)
Sep 13, 2018	8.290	8.417	8.219	8.325	11,912	-0.14(-1.67%)
Sep 12, 2018	8.466	8.466	8.290	8.466	12,835	+0.00(+0.00%)
Sep 11, 2018	8.290	8.466	8.290	8.466	4,707	+0.14(+1.69%)
Sep 10, 2018	8.396	8.399	8.290	8.325	5,823	-0.13(-1.50%)
Sep 07, 2018	8.346	8.452	8.346	8.452	708	-0.06(-0.66%)
Sep 06, 2018	8.509	8.509	8.509	8.509	153	-0.06(-0.66%)
Sep 05, 2018	8.565	8.565	8.565	8.565	181	-0.04(-0.49%)