Tremont Mortgage Trust (NQ: TRMT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	4.238	4.238	4.065	4.147	107,610	-0.13(-3.09%)
Feb 27, 2020	4.230	4.337	4.048	4.279	215,446	-0.17(-3.72%)
Feb 26, 2020	4.494	4.544	4.420	4.445	67,619	-0.07(-1.65%)
Feb 25, 2020	4.775	4.775	4.494	4.519	111,550	-0.26(-5.53%)
Feb 24, 2020	4.874	4.923	4.750	4.783	110,679	-0.17(-3.50%)
Feb 21, 2020	4.990	4.990	4.948	4.957	22,030	-0.01(-0.17%)
Feb 20, 2020	4.957	4.969	4.891	4.965	112,877	+0.02(+0.50%)
Feb 19, 2020	5.056	5.056	4.874	4.940	119,745	-0.09(-1.81%)
Feb 18, 2020	4.957	5.048	4.924	5.031	111,961	+0.12(+2.35%)
Feb 14, 2020	4.915	4.957	4.825	4.915	24,451	+0.01(+0.17%)
Feb 13, 2020	4.882	4.915	4.775	4.907	61,075	+0.04(+0.85%)
Feb 12, 2020	4.841	4.922	4.794	4.866	39,721	+0.04(+0.86%)
Feb 11, 2020	4.783	4.841	4.750	4.825	42,545	+0.08(+1.74%)
Feb 10, 2020	4.676	4.767	4.662	4.742	60,494	+0.02(+0.53%)
Feb 07, 2020	4.725	4.833	4.713	4.717	51,687	-0.02(-0.52%)
Feb 06, 2020	4.792	4.806	4.684	4.742	50,201	-0.01(-0.17%)
Feb 05, 2020	4.742	4.792	4.717	4.750	46,628	+0.02(+0.52%)
Feb 04, 2020	4.725	4.790	4.667	4.725	36,800	+0.01(+0.18%)
Feb 03, 2020	4.610	4.792	4.610	4.717	48,185	+0.09(+1.96%)
Jan 31, 2020	4.602	4.643	4.544	4.626	49,024	+0.02(+0.54%)
Jan 30, 2020	4.750	4.841	4.552	4.602	61,367	-0.16(-3.30%)
Jan 29, 2020	4.725	4.783	4.626	4.758	47,093	+0.05(+1.05%)
Jan 28, 2020	4.758	4.816	4.677	4.709	54,290	-0.05(-1.04%)
Jan 27, 2020	4.767	4.907	4.568	4.758	241,630	-0.01(-0.17%)
Jan 24, 2020	4.792	4.973	4.717	4.767	224,784	-0.04(-0.86%)
Jan 23, 2020	4.840	5.015	4.784	4.808	563,234	-0.03(-0.66%)
Jan 22, 2020	5.071	5.174	4.776	4.840	307,651	-0.19(-3.80%)
Jan 21, 2020	4.800	5.461	4.776	5.031	466,142	+0.26(+5.51%)
Jan 17, 2020	4.537	4.840	4.537	4.768	261,797	+0.24(+5.27%)
Jan 16, 2020	4.521	4.600	4.506	4.529	245,779	+0.02(+0.53%)
Jan 15, 2020	4.498	4.592	4.283	4.506	240,326	+0.03(+0.71%)
Jan 14, 2020	4.498	4.514	4.466	4.474	118,993	+0.02(+0.36%)
Jan 13, 2020	4.299	4.594	4.283	4.458	226,914	+0.18(+4.09%)
Jan 10, 2020	4.267	4.291	4.251	4.283	93,965	+0.04(+0.94%)
Jan 09, 2020	4.259	4.322	4.203	4.243	65,880	+0.00(+0.00%)
Jan 08, 2020	4.187	4.243	4.187	4.243	151,014	+0.05(+1.14%)
Jan 07, 2020	4.219	4.235	4.163	4.195	62,497	-0.02(-0.57%)
Jan 06, 2020	4.052	4.235	4.048	4.219	142,323	+0.18(+4.54%)
Jan 03, 2020	3.996	4.060	3.996	4.036	59,545	-0.02(-0.59%)
Jan 02, 2020	3.948	4.060	3.948	4.060	55,740	+0.11(+2.82%)
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%)