Tremont Mortgage Trust (NQ: TRMT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	9.050	9.680	9.050	9.050	21,400	-0.15(-1.63%)
Dec 28, 2018	9.020	9.360	9.000	9.200	17,200	+0.01(+0.11%)
Dec 27, 2018	9.500	9.505	9.100	9.190	4,504	-0.51(-5.26%)
Dec 26, 2018	8.550	9.900	8.400	9.700	17,049	+0.74(+8.26%)
Dec 24, 2018	8.600	9.560	8.600	8.960	30,200	+0.56(+6.67%)
Dec 21, 2018	8.420	8.810	8.310	8.400	56,400	-0.05(-0.60%)
Dec 20, 2018	8.900	9.139	8.065	8.451	25,752	-0.69(-7.54%)
Dec 19, 2018	9.190	9.190	8.390	9.140	18,454	-0.02(-0.22%)
Dec 18, 2018	9.594	9.594	9.020	9.160	21,567	-0.54(-5.57%)
Dec 17, 2018	9.940	9.950	9.700	9.700	20,763	-0.28(-2.81%)
Dec 14, 2018	9.940	9.980	9.940	9.980	3,500	+0.04(+0.40%)
Dec 13, 2018	9.950	9.950	9.925	9.940	13,525	-0.03(-0.29%)
Dec 12, 2018	10.00	10.00	9.910	9.969	12,666	-0.06(-0.61%)
Dec 11, 2018	10.01	10.08	9.860	10.03	6,515	+0.02(+0.20%)
Dec 10, 2018	10.05	10.05	10.01	10.01	3,712	-0.12(-1.18%)
Dec 07, 2018	10.05	10.13	10.02	10.13	7,600	+0.03(+0.30%)
Dec 06, 2018	10.15	10.26	10.02	10.10	16,667	-0.16(-1.56%)
Dec 04, 2018	10.25	10.39	10.25	10.26	6,100	-0.19(-1.82%)
Dec 03, 2018	10.61	10.61	10.30	10.45	4,042	+0.33(+3.26%)
Nov 30, 2018	10.15	10.27	10.12	10.12	2,900	-0.06(-0.59%)
Nov 29, 2018	10.15	10.18	10.14	10.18	8,371	+0.01(+0.10%)
Nov 28, 2018	10.17	10.17	10.14	10.17	9,335	+0.02(+0.20%)
Nov 27, 2018	10.24	10.24	10.15	10.15	14,346	-0.10(-0.98%)
Nov 26, 2018	10.60	10.60	10.24	10.25	16,369	-0.25(-2.38%)
Nov 23, 2018	10.34	10.63	10.34	10.50	5,200	+0.00(+0.00%)
Nov 21, 2018		10.50	10.50	10.50	0	-0.03(-0.28%)
Nov 20, 2018	10.58	10.58	10.35	10.53	8,610	+0.17(+1.64%)
Nov 19, 2018	10.35	10.56	10.35	10.36	1,232	-0.19(-1.80%)
Nov 16, 2018	10.43	10.67	10.35	10.55	2,400	-0.33(-3.03%)
Nov 15, 2018	10.67	10.88	10.40	10.88	2,699	+0.17(+1.59%)
Nov 14, 2018	10.71	10.71	10.71	10.71	126	-0.04(-0.37%)
Nov 13, 2018	10.84	10.84	10.49	10.75	17,372	+0.48(+4.67%)
Nov 12, 2018	11.17	11.35	10.27	10.27	43,822	-1.29(-11.12%)
Nov 09, 2018	11.95	11.95	11.55	11.55	2,200	-0.20(-1.66%)
Nov 08, 2018	11.15	11.75	11.15	11.75	2,836	-0.15(-1.26%)
Nov 07, 2018	11.90	11.90	11.90	11.90	110	+0.08(+0.68%)
Nov 06, 2018	11.46	11.87	11.40	11.82	4,800	+0.20(+1.68%)
Nov 05, 2018	11.55	11.72	11.47	11.62	7,312	-0.12(-1.06%)
Nov 02, 2018	11.39	11.88	11.36	11.75	24,100	+0.45(+3.98%)
Nov 01, 2018	11.20	11.30	11.17	11.30	1,657	+0.04(+0.36%)
Oct 31, 2018	11.25	11.29	11.25	11.26	1,918	-0.12(-1.05%)
Oct 30, 2018	11.26	11.38	11.26	11.38	805	+0.08(+0.71%)
Oct 29, 2018	11.40	11.40	11.30	11.30	208	-0.09(-0.79%)
Oct 26, 2018	11.20	11.39	11.20	11.39	900	-0.12(-1.04%)
Oct 25, 2018	11.17	11.60	11.17	11.51	1,995	-0.03(-0.26%)
Oct 24, 2018	11.38	11.60	11.38	11.54	2,965	+0.26(+2.30%)
Oct 23, 2018	11.20	11.28	11.20	11.28	429	+0.03(+0.27%)
Oct 22, 2018	11.25	11.25	11.25	11.25	5,198	+0.07(+0.67%)
Oct 19, 2018	11.18	11.18	11.18	11.18	300	+0.06(+0.56%)
Oct 18, 2018	11.10	11.18	11.10	11.11	2,583	+0.11(+1.03%)
Oct 17, 2018	11.10	11.10	10.97	11.00	17,099	-0.25(-2.20%)
Oct 16, 2018	11.37	11.37	11.25	11.25	1,214	-0.18(-1.60%)
Oct 15, 2018	11.00	11.43	10.67	11.43	13,637	+0.23(+2.05%)
Oct 12, 2018	10.99	11.20	10.99	11.20	500	+0.18(+1.63%)
Oct 11, 2018		11.02	11.02	11.02	161	+0.00(+0.00%)
Oct 10, 2018	11.11	11.21	11.01	11.02	3,390	+0.31(+2.89%)
Oct 09, 2018	11.36	11.36	10.71	10.71	3,360	-0.51(-4.55%)
Oct 08, 2018	11.28	11.35	11.20	11.22	6,694	-0.06(-0.53%)
Oct 05, 2018	11.28	11.31	11.27	11.28	4,100	-0.15(-1.31%)
Oct 04, 2018	11.57	11.62	11.30	11.43	5,637	+0.00(+0.00%)
Oct 03, 2018	11.41	11.50	11.38	11.43	2,966	+0.03(+0.26%)
Oct 02, 2018	11.63	11.79	11.40	11.40	7,823	-0.06(-0.52%)