Tremont Mortgage Trust (NQ: TRMT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	6.369	6.369	6.369	6.369	761	+0.01(+0.17%)
Feb 27, 2019	6.358	6.358	6.358	6.358	537	-0.06(-1.00%)
Feb 26, 2019	6.422	6.422	6.336	6.422	930	+0.00(+0.01%)
Feb 25, 2019	6.429	6.429	6.401	6.421	6,402	+0.08(+1.28%)
Feb 22, 2019	6.501	6.579	6.340	6.340	24,077	-0.09(-1.39%)
Feb 21, 2019	6.429	6.525	6.429	6.429	2,948	+0.32(+5.26%)
Feb 20, 2019	6.301	6.429	6.108	6.108	13,024	-0.32(-5.00%)
Feb 19, 2019	6.429	6.549	6.311	6.429	4,054	-0.02(-0.33%)
Feb 15, 2019	6.286	6.501	6.286	6.451	10,638	+0.01(+0.11%)
Feb 14, 2019	6.501	6.572	6.436	6.443	17,078	+0.01(+0.22%)
Feb 13, 2019	6.493	6.608	6.358	6.429	10,133	+0.00(+0.00%)
Feb 12, 2019	6.179	6.527	6.066	6.429	27,030	+0.18(+2.86%)
Feb 11, 2019	6.343	6.343	6.251	6.251	3,620	-0.09(-1.35%)
Feb 08, 2019	6.251	6.429	6.251	6.336	11,618	-0.09(-1.44%)
Feb 07, 2019	6.079	6.722	6.079	6.429	99,062	+0.33(+5.32%)
Feb 06, 2019	6.179	6.186	6.056	6.104	23,565	-0.08(-1.21%)
Feb 05, 2019	6.179	6.251	6.179	6.179	22,189	-0.07(-1.14%)
Feb 04, 2019	6.073	6.251	6.073	6.251	27,512	+0.05(+0.81%)
Feb 01, 2019	6.215	6.243	6.158	6.201	5,319	+0.02(+0.35%)
Jan 31, 2019	6.251	6.251	6.172	6.179	1,353	-0.09(-1.48%)
Jan 30, 2019	6.151	6.286	6.151	6.272	43,313	-0.05(-0.79%)
Jan 29, 2019	6.122	6.429	6.115	6.322	90,141	+0.21(+3.39%)
Jan 28, 2019	6.258	6.258	6.072	6.115	46,986	-0.24(-3.82%)
Jan 25, 2019	6.408	6.429	6.358	6.358	7,839	+0.07(+1.14%)
Jan 24, 2019	6.173	6.350	6.173	6.286	28,970	+0.22(+3.60%)
Jan 23, 2019	6.244	6.244	6.046	6.068	31,009	-0.11(-1.83%)
Jan 22, 2019	6.350	6.350	6.180	6.180	16,590	-0.17(-2.67%)
Jan 18, 2019	6.540	6.561	6.350	6.350	19,276	-0.01(-0.11%)
Jan 17, 2019	6.590	6.696	6.357	6.357	4,589	-0.16(-2.38%)
Jan 16, 2019	6.660	6.830	6.512	6.512	14,533	-0.25(-3.75%)
Jan 15, 2019	6.688	6.766	6.688	6.766	2,279	+0.02(+0.31%)
Jan 14, 2019	6.745	6.745	6.745	6.745	371	+0.06(+0.95%)
Jan 11, 2019	6.703	6.703	6.681	6.681	1,275	-0.05(-0.73%)
Jan 10, 2019	6.724	6.731	6.724	6.731	388	+0.13(+2.03%)
Jan 09, 2019	6.597	6.646	6.561	6.597	11,564	+0.04(+0.54%)
Jan 08, 2019	6.569	6.569	6.561	6.561	5,337	-0.03(-0.48%)
Jan 07, 2019	6.639	6.879	6.505	6.593	15,415	+0.10(+1.47%)
Jan 04, 2019	6.329	6.604	6.329	6.498	7,370	+0.14(+2.22%)
Jan 03, 2019	6.279	6.519	6.279	6.357	10,042	-0.03(-0.44%)
Jan 02, 2019	6.385	6.569	6.350	6.385	21,824	+0.00(+0.00%)
Dec 31, 2018	6.385	6.830	6.385	6.385	30,331	-0.11(-1.63%)
Dec 28, 2018	6.364	6.604	6.350	6.491	24,378	+0.01(+0.11%)
Dec 27, 2018	6.703	6.706	6.420	6.484	6,383	-0.36(-5.26%)
Dec 26, 2018	6.032	6.985	5.926	6.844	24,164	+0.52(+8.26%)
Dec 24, 2018	6.068	6.745	6.068	6.322	42,804	+0.40(+6.67%)
Dec 21, 2018	5.941	6.216	5.863	5.926	79,939	-0.04(-0.60%)
Dec 20, 2018	6.279	6.448	5.690	5.962	36,499	-0.49(-7.54%)
Dec 19, 2018	6.484	6.484	5.919	6.449	26,156	-0.01(-0.22%)
Dec 18, 2018	6.769	6.769	6.364	6.463	30,568	-0.38(-5.57%)
Dec 17, 2018	7.013	7.020	6.844	6.844	29,428	-0.20(-2.81%)
Dec 14, 2018	7.013	7.041	7.013	7.041	4,960	+0.03(+0.40%)
Dec 13, 2018	7.020	7.020	7.002	7.013	19,169	-0.02(-0.29%)
Dec 12, 2018	7.055	7.056	6.992	7.033	17,952	-0.04(-0.61%)
Dec 11, 2018	7.062	7.112	6.957	7.076	9,234	+0.01(+0.20%)
Dec 10, 2018	7.091	7.091	7.062	7.062	5,261	-0.08(-1.18%)
Dec 07, 2018	7.091	7.147	7.069	7.147	10,771	+0.02(+0.30%)
Dec 06, 2018	7.161	7.239	7.069	7.126	23,623	-0.11(-1.56%)
Dec 04, 2018	7.232	7.331	7.232	7.239	8,645	-0.13(-1.82%)