Tremont Mortgage Trust (NQ: TRMT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	3.980	4.012	3.940	3.948	55,022	-0.01(-0.20%)
Dec 30, 2019	3.964	4.028	3.956	3.956	27,951	+0.02(+0.40%)
Dec 27, 2019	3.980	4.008	3.901	3.940	82,534	-0.02(-0.40%)
Dec 26, 2019	3.909	4.052	3.909	3.956	30,291	+0.04(+1.02%)
Dec 24, 2019	3.964	4.052	3.885	3.916	76,127	-0.06(-1.60%)
Dec 23, 2019	3.885	3.980	3.885	3.980	70,936	+0.05(+1.21%)
Dec 20, 2019	3.901	3.932	3.837	3.932	120,095	+0.06(+1.65%)
Dec 19, 2019	3.909	3.972	3.869	3.869	59,199	-0.02(-0.61%)
Dec 18, 2019	3.974	3.974	3.877	3.893	75,225	-0.04(-1.01%)
Dec 17, 2019	3.924	3.988	3.924	3.932	108,424	+0.01(+0.20%)
Dec 16, 2019	3.877	4.040	3.877	3.924	78,879	+0.04(+1.02%)
Dec 13, 2019	3.909	3.916	3.877	3.885	31,028	-0.06(-1.41%)
Dec 12, 2019	3.948	3.988	3.893	3.940	109,698	+0.01(+0.20%)
Dec 11, 2019	3.909	3.996	3.909	3.932	33,194	+0.04(+1.02%)
Dec 10, 2019	3.996	4.004	3.885	3.893	47,383	-0.09(-2.20%)
Dec 09, 2019	3.901	3.980	3.893	3.980	31,762	+0.09(+2.25%)
Dec 06, 2019	3.972	3.996	3.885	3.893	74,368	-0.09(-2.20%)
Dec 05, 2019	3.964	4.084	3.938	3.980	121,813	+0.02(+0.60%)
Dec 04, 2019	4.020	4.028	3.956	3.956	59,639	-0.04(-1.09%)
Dec 03, 2019	4.068	4.068	3.909	4.000	72,691	-0.04(-1.08%)
Dec 02, 2019	4.020	4.084	3.964	4.044	175,810	+0.03(+0.79%)
Nov 29, 2019	4.012	4.036	3.972	4.012	45,098	-0.03(-0.79%)
Nov 27, 2019	3.869	4.044	3.869	4.044	82,408	+0.14(+3.67%)
Nov 26, 2019	3.853	3.956	3.853	3.901	46,400	+0.05(+1.24%)
Nov 25, 2019	3.853	3.940	3.849	3.853	99,370	+0.03(+0.80%)
Nov 22, 2019	3.845	3.897	3.813	3.822	143,838	-0.02(-0.59%)
Nov 21, 2019	3.901	3.984	3.845	3.845	149,551	-0.03(-0.82%)
Nov 20, 2019	3.921	3.972	3.877	3.877	25,485	+0.00(+0.00%)
Nov 19, 2019	3.964	4.004	3.877	3.877	59,050	-0.06(-1.62%)
Nov 18, 2019	3.916	3.996	3.893	3.940	125,270	+0.02(+0.61%)
Nov 15, 2019	3.901	3.924	3.840	3.916	28,767	+0.01(+0.20%)
Nov 14, 2019	3.909	3.946	3.821	3.909	39,785	-0.02(-0.61%)
Nov 13, 2019	3.901	3.980	3.850	3.932	65,911	+0.04(+1.02%)
Nov 12, 2019	3.964	3.972	3.885	3.893	67,796	-0.09(-2.20%)
Nov 11, 2019	3.901	3.996	3.831	3.980	101,005	+0.08(+2.04%)
Nov 08, 2019	3.861	3.901	3.801	3.901	45,349	+0.03(+0.82%)
Nov 07, 2019	3.861	3.928	3.797	3.869	55,037	-0.08(-1.92%)
Nov 06, 2019	3.781	3.989	3.781	3.944	121,424	+0.19(+5.12%)
Nov 05, 2019	3.821	3.901	3.741	3.752	35,428	-0.10(-2.61%)
Nov 04, 2019	3.893	3.927	3.781	3.853	83,380	-0.04(-1.02%)
Nov 01, 2019	3.773	3.932	3.768	3.893	45,852	+0.12(+3.16%)
Oct 31, 2019	3.861	3.893	3.765	3.773	114,389	-0.14(-3.66%)
Oct 30, 2019	3.837	3.956	3.837	3.916	93,112	+0.05(+1.23%)
Oct 29, 2019	3.821	3.980	3.821	3.869	99,195	+0.02(+0.62%)
Oct 28, 2019	3.940	3.940	3.821	3.845	101,665	-0.12(-3.01%)
Oct 25, 2019	3.948	3.972	3.837	3.964	126,627	+0.01(+0.20%)
Oct 24, 2019	3.918	3.964	3.888	3.956	318,131	+0.04(+0.97%)
Oct 23, 2019	3.918	3.933	3.850	3.918	248,302	+0.05(+1.38%)
Oct 22, 2019	3.888	3.892	3.811	3.865	144,341	+0.00(+0.00%)
Oct 21, 2019	3.850	3.888	3.811	3.865	259,180	+0.05(+1.40%)
Oct 18, 2019	3.811	3.850	3.750	3.811	96,419	+0.02(+0.60%)
Oct 17, 2019	3.684	3.888	3.670	3.789	167,016	+0.11(+3.11%)
Oct 16, 2019	3.811	3.842	3.545	3.674	202,144	-0.13(-3.41%)
Oct 15, 2019	3.735	3.804	3.712	3.804	44,643	+0.08(+2.05%)
Oct 14, 2019	3.689	3.728	3.659	3.728	28,418	+0.08(+2.09%)
Oct 11, 2019	3.621	3.710	3.613	3.651	74,512	+0.06(+1.70%)
Oct 10, 2019	3.568	3.735	3.560	3.590	37,795	-0.02(-0.42%)
Oct 09, 2019	3.560	3.613	3.553	3.606	28,511	+0.02(+0.64%)
Oct 08, 2019	3.728	3.728	3.507	3.583	32,747	+0.02(+0.43%)
Oct 07, 2019	3.636	3.674	3.568	3.568	45,137	-0.01(-0.21%)
Oct 04, 2019	3.571	3.606	3.566	3.575	8,920	-0.06(-1.68%)
Oct 03, 2019	3.522	3.636	3.491	3.636	37,134	+0.17(+4.84%)
Oct 02, 2019	3.545	3.562	3.468	3.468	34,173	-0.15(-4.21%)