Tremont Mortgage Trust (NQ: TRMT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	3.533	3.793	3.533	3.654	62,759	+0.13(+3.68%)
Nov 27, 2020	3.491	3.608	3.491	3.525	16,961	+0.00(+0.00%)
Nov 25, 2020	3.600	3.629	3.508	3.525	19,589	-0.13(-3.66%)
Nov 24, 2020	3.575	3.675	3.525	3.659	67,655	+0.15(+4.30%)
Nov 23, 2020	3.466	3.556	3.458	3.508	44,399	+0.05(+1.57%)
Nov 20, 2020	3.592	3.600	3.416	3.454	34,400	-0.13(-3.50%)
Nov 19, 2020	3.441	3.600	3.441	3.579	39,154	+0.17(+5.04%)
Nov 18, 2020	3.357	3.445	3.357	3.407	21,631	+0.02(+0.62%)
Nov 17, 2020	3.382	3.391	3.357	3.386	10,581	+0.03(+0.87%)
Nov 16, 2020	3.073	3.575	3.073	3.357	51,208	+0.27(+8.67%)
Nov 13, 2020	3.089	3.139	2.930	3.089	48,853	+0.10(+3.22%)
Nov 12, 2020	3.039	3.108	2.985	2.993	47,807	-0.05(-1.52%)
Nov 11, 2020	3.139	3.181	3.039	3.039	36,637	-0.13(-3.97%)
Nov 10, 2020	3.156	3.248	3.148	3.165	20,895	+0.05(+1.61%)
Nov 09, 2020	3.139	3.395	3.114	3.114	64,929	+0.05(+1.64%)
Nov 06, 2020	3.131	3.131	3.022	3.064	9,077	-0.05(-1.61%)
Nov 05, 2020	2.838	3.131	2.838	3.114	38,882	+0.25(+8.77%)
Nov 04, 2020	2.872	2.888	2.796	2.863	37,729	-0.01(-0.29%)
Nov 03, 2020	2.537	3.014	2.537	2.872	270,624	+0.43(+17.47%)
Nov 02, 2020	2.378	2.503	2.378	2.445	61,262	+0.05(+2.10%)
Oct 30, 2020	2.369	2.428	2.345	2.394	25,800	-0.02(-0.69%)
Oct 29, 2020	2.385	2.429	2.311	2.411	14,679	+0.06(+2.49%)
Oct 28, 2020	2.369	2.373	2.302	2.353	88,414	-0.04(-1.75%)
Oct 27, 2020	2.420	2.420	2.378	2.394	31,575	+0.00(+0.00%)
Oct 26, 2020	2.353	2.411	2.353	2.394	78,178	-0.02(-0.69%)
Oct 23, 2020	2.353	2.420	2.353	2.411	31,294	+0.02(+0.70%)
Oct 22, 2020	2.369	2.494	2.336	2.394	38,453	+0.06(+2.50%)
Oct 21, 2020	2.378	2.378	2.336	2.336	9,747	-0.02(-0.79%)
Oct 20, 2020	2.332	2.378	2.328	2.355	11,822	+0.04(+1.88%)
Oct 19, 2020	2.378	2.411	2.311	2.311	40,886	-0.09(-3.60%)
Oct 16, 2020	2.378	2.478	2.378	2.397	29,366	-0.00(-0.02%)
Oct 15, 2020	2.344	2.478	2.336	2.398	27,827	+0.04(+1.91%)
Oct 14, 2020	2.432	2.757	2.303	2.353	208,299	-0.13(-5.37%)
Oct 13, 2020	2.453	2.486	2.453	2.486	17,465	+0.01(+0.34%)
Oct 12, 2020	2.419	2.486	2.415	2.478	34,116	+0.08(+3.12%)
Oct 09, 2020	2.394	2.486	2.394	2.403	25,291	-0.02(-0.69%)
Oct 08, 2020	2.436	2.494	2.399	2.419	19,676	+0.03(+1.05%)
Oct 07, 2020	2.369	2.411	2.361	2.394	17,023	+0.04(+1.77%)
Oct 06, 2020	2.386	2.428	2.336	2.353	18,136	+0.00(+0.00%)
Oct 05, 2020	2.411	2.436	2.344	2.353	22,849	+0.01(+0.36%)
Oct 02, 2020	2.336	2.461	2.336	2.344	24,691	-0.10(-4.10%)
Oct 01, 2020	2.436	2.494	2.432	2.444	2,900	+0.01(+0.34%)
Sep 30, 2020	2.419	2.545	2.419	2.436	8,383	+0.02(+0.69%)
Sep 29, 2020	2.595	2.595	2.419	2.419	14,253	-0.09(-3.65%)
Sep 28, 2020	2.344	2.920	2.328	2.511	110,565	+0.22(+9.45%)
Sep 25, 2020	2.303	2.336	2.294	2.294	4,554	-0.03(-1.08%)
Sep 24, 2020	2.303	2.344	2.294	2.319	23,287	+0.00(+0.00%)
Sep 23, 2020	2.319	2.361	2.303	2.319	6,075	-0.02(-0.71%)
Sep 22, 2020	2.328	2.361	2.314	2.336	13,809	+0.03(+1.08%)
Sep 21, 2020	2.353	2.411	2.303	2.311	15,116	-0.08(-3.48%)
Sep 18, 2020	2.419	2.419	2.394	2.394	5,513	-0.05(-1.86%)
Sep 17, 2020	2.403	2.453	2.403	2.440	13,879	+0.00(+0.15%)
Sep 16, 2020	2.403	2.436	2.403	2.436	4,605	+0.04(+1.57%)
Sep 15, 2020	2.361	2.460	2.361	2.399	6,071	+0.02(+0.88%)
Sep 14, 2020	2.378	2.394	2.366	2.378	14,322	-0.01(-0.52%)
Sep 11, 2020	2.424	2.424	2.361	2.390	12,345	-0.00(-0.17%)
Sep 10, 2020	2.453	2.453	2.386	2.394	10,128	-0.03(-1.03%)
Sep 09, 2020	2.444	2.453	2.411	2.419	8,575	+0.04(+1.75%)
Sep 08, 2020	2.369	2.403	2.344	2.378	33,634	-0.03(-1.04%)
Sep 04, 2020	2.403	2.453	2.357	2.403	14,263	+0.00(+0.00%)
Sep 03, 2020	2.378	2.461	2.353	2.403	19,082	-0.01(-0.35%)
Sep 02, 2020	2.454	2.454	2.361	2.411	18,684	-0.04(-1.53%)