Tremont Mortgage Trust (NQ: TRMT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Nov 01, 2017	11.70	11.70	11.27	11.30	47,056	-0.27(-2.32%)
Oct 31, 2017	11.50	11.63	11.50	11.56	15,296	-0.01(-0.05%)
Oct 30, 2017	11.60	11.70	11.43	11.57	15,187	+0.31(+2.75%)
Oct 27, 2017	11.36	11.45	11.13	11.26	36,032	-0.10(-0.87%)
Oct 26, 2017	11.63	11.74	11.34	11.36	24,217	-0.13(-1.17%)
Oct 25, 2017	11.54	11.91	11.18	11.49	64,984	-0.23(-1.93%)
Oct 24, 2017	11.68	11.92	11.56	11.72	37,531	-0.02(-0.18%)
Oct 23, 2017	11.92	11.95	11.73	11.74	11,148	+0.00(+0.00%)
Oct 20, 2017	11.68	11.91	11.64	11.74	37,346	+0.10(+0.85%)
Oct 19, 2017	12.02	12.02	11.64	11.64	46,659	-0.07(-0.60%)
Oct 18, 2017	11.68	11.96	11.64	11.71	46,632	-0.16(-1.37%)
Oct 17, 2017	11.83	12.06	11.83	11.87	67,893	-0.12(-1.00%)
Oct 16, 2017	11.90	11.99	11.80	11.99	64,711	+0.04(+0.30%)
Oct 13, 2017	12.19	12.19	11.43	11.96	92,054	+0.03(+0.24%)
Oct 12, 2017	11.66	12.19	11.64	11.93	213,216	+0.32(+2.80%)
Oct 11, 2017	11.81	11.81	11.39	11.61	89,631	+0.10(+0.86%)
Oct 10, 2017	11.53	11.68	11.19	11.51	174,760	+0.14(+1.24%)
Oct 09, 2017	11.33	11.64	11.32	11.37	18,581	-0.31(-2.66%)
Oct 06, 2017	11.39	11.78	11.08	11.68	137,066	+0.18(+1.53%)
Oct 05, 2017	11.48	11.60	11.30	11.50	53,611	+0.06(+0.56%)
Oct 04, 2017	11.48	11.61	11.22	11.44	105,081	-0.13(-1.16%)
Oct 03, 2017	11.64	11.73	11.39	11.57	69,462	-0.11(-0.91%)