Tremont Mortgage Trust (NQ: TRMT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2021	5.221	5.531	5.221	5.333	51,333	-0.06(-1.05%)
Feb 25, 2021	5.296	5.615	5.211	5.390	150,948	+0.19(+3.61%)
Feb 24, 2021	4.977	5.390	4.967	5.202	229,092	+0.27(+5.52%)
Feb 23, 2021	5.117	5.131	4.781	4.930	154,889	-0.23(-4.37%)
Feb 22, 2021	4.883	5.624	4.761	5.155	583,792	+0.64(+14.14%)
Feb 19, 2021	4.122	4.578	4.094	4.516	1,072,561	+0.43(+10.57%)
Feb 18, 2021	4.141	4.141	4.047	4.085	14,124	-0.05(-1.14%)
Feb 17, 2021	4.122	4.131	4.056	4.131	6,023	+0.03(+0.71%)
Feb 16, 2021	4.169	4.169	4.085	4.102	31,229	-0.01(-0.25%)
Feb 12, 2021	4.122	4.162	4.103	4.113	5,644	+0.01(+0.23%)
Feb 11, 2021	4.197	4.197	4.103	4.103	16,724	-0.07(-1.69%)
Feb 10, 2021	4.122	4.216	4.122	4.174	74,073	+0.12(+2.89%)
Feb 09, 2021	3.934	4.056	3.878	4.056	55,266	+0.15(+3.85%)
Feb 08, 2021	3.803	3.944	3.776	3.906	23,641	+0.10(+2.72%)
Feb 05, 2021	3.803	3.812	3.765	3.803	36,955	+0.04(+1.00%)
Feb 04, 2021	3.746	3.775	3.700	3.765	19,446	+0.01(+0.40%)
Feb 03, 2021	3.751	3.756	3.671	3.750	35,508	-0.01(-0.15%)
Feb 02, 2021	3.746	3.756	3.653	3.756	23,177	+0.03(+0.88%)
Feb 01, 2021	3.643	3.756	3.634	3.723	53,804	+0.08(+2.19%)
Jan 29, 2021	3.671	3.728	3.615	3.643	26,944	-0.03(-0.77%)
Jan 28, 2021	3.662	3.746	3.624	3.671	37,393	+0.01(+0.26%)
Jan 27, 2021	3.746	3.765	3.512	3.662	56,678	-0.11(-2.99%)
Jan 26, 2021	3.859	3.859	3.765	3.775	18,369	-0.06(-1.47%)
Jan 25, 2021	3.850	3.850	3.784	3.831	10,150	+0.03(+0.74%)
Jan 22, 2021	3.756	3.822	3.756	3.803	10,224	+0.01(+0.25%)
Jan 21, 2021	3.840	3.840	3.751	3.793	20,451	-0.03(-0.74%)
Jan 20, 2021	3.779	3.850	3.760	3.822	19,484	+0.08(+2.01%)
Jan 19, 2021	3.793	3.850	3.737	3.746	37,987	-0.10(-2.68%)
Jan 15, 2021	3.737	3.878	3.737	3.850	30,885	+0.05(+1.23%)
Jan 14, 2021	3.822	3.915	3.756	3.803	21,157	+0.01(+0.25%)
Jan 13, 2021	3.653	3.839	3.624	3.793	36,536	+0.12(+3.32%)
Jan 12, 2021	3.643	3.709	3.625	3.671	36,920	+0.01(+0.26%)
Jan 11, 2021	3.662	3.718	3.643	3.662	11,252	+0.03(+0.78%)
Jan 08, 2021	3.681	3.681	3.587	3.634	18,744	+0.01(+0.19%)
Jan 07, 2021	3.606	3.738	3.568	3.627	31,785	-0.01(-0.19%)
Jan 06, 2021	3.615	3.756	3.615	3.634	62,412	+0.07(+1.84%)
Jan 05, 2021	3.531	3.635	3.531	3.568	15,078	+0.02(+0.53%)
Jan 04, 2021	3.615	3.718	3.437	3.549	27,639	-0.01(-0.26%)
Dec 31, 2020		3.559	3.559	3.559	46,787	-0.14(-3.81%)
Dec 30, 2020	3.577	3.709	3.568	3.700	46,787	+0.13(+3.68%)
Dec 29, 2020	3.709	3.718	3.531	3.568	83,961	-0.14(-3.80%)
Dec 28, 2020	3.906	3.939	3.690	3.709	50,524	-0.14(-3.66%)
Dec 24, 2020	3.908	3.908	3.756	3.850	15,336	+0.02(+0.49%)
Dec 23, 2020	3.803	4.009	3.803	3.831	34,345	+0.03(+0.74%)
Dec 22, 2020	3.812	3.843	3.746	3.803	38,873	-0.01(-0.25%)
Dec 21, 2020	4.075	4.131	3.728	3.812	75,092	-0.18(-4.47%)
Dec 18, 2020	4.131	4.178	3.934	3.991	49,522	-0.18(-4.28%)
Dec 17, 2020	4.188	4.188	4.047	4.169	63,097	+0.07(+1.60%)
Dec 16, 2020	4.085	4.225	4.019	4.103	110,720	+0.01(+0.23%)
Dec 15, 2020	4.203	4.295	4.052	4.094	220,668	-0.07(-1.57%)
Dec 14, 2020	4.144	4.194	4.102	4.159	126,188	+0.06(+1.39%)
Dec 11, 2020	4.136	4.178	4.069	4.102	38,103	+0.03(+0.82%)
Dec 10, 2020	4.077	4.178	4.052	4.069	46,374	+0.03(+0.83%)
Dec 09, 2020	4.086	4.094	4.019	4.035	44,392	-0.03(-0.82%)
Dec 08, 2020	4.219	4.219	3.851	4.069	164,470	+0.23(+5.88%)
Dec 07, 2020	3.943	4.060	3.809	3.843	92,847	+0.04(+1.10%)
Dec 04, 2020	3.951	3.951	3.801	3.801	13,497	-0.15(-3.81%)
Dec 03, 2020	3.885	4.046	3.799	3.952	32,166	+0.10(+2.61%)
Dec 02, 2020	3.717	3.906	3.717	3.851	47,526	+0.09(+2.45%)