Tremont Mortgage Trust (NQ: TRMT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		9.271	9.271	9.271	0	-0.11(-1.13%)
Mar 28, 2018	9.045	9.377	8.890	9.377	34,837	+0.19(+2.07%)
Mar 27, 2018	9.172	9.412	9.010	9.186	41,824	-0.19(-2.03%)
Mar 26, 2018	9.243	9.458	9.193	9.377	3,876	+0.13(+1.37%)
Mar 23, 2018		9.271	9.271	9.250	703	-0.02(-0.23%)
Mar 21, 2018		9.271	9.271	9.271	75	-0.32(-3.31%)
Mar 20, 2018	9.276	9.771	9.276	9.588	6,672	+0.30(+3.27%)
Mar 19, 2018	9.605	9.652	9.207	9.285	5,648	-0.59(-5.93%)
Mar 16, 2018	9.870	9.870	9.870	9.870	3,456	+0.44(+4.72%)
Mar 15, 2018	9.264	9.489	9.214	9.426	38,601	+0.26(+2.85%)
Mar 14, 2018	9.313	9.475	8.854	9.165	21,694	-0.28(-2.99%)
Mar 13, 2018	9.532	9.821	9.278	9.447	63,256	+0.06(+0.68%)
Mar 12, 2018	9.525	9.525	8.996	9.384	62,755	-0.01(-0.08%)
Mar 09, 2018	9.447	9.447	9.221	9.391	11,253	-0.08(-0.82%)
Mar 08, 2018	9.362	9.518	9.186	9.468	23,249	+0.14(+1.51%)
Mar 07, 2018	9.489	9.525	9.327	9.327	23,453	-0.09(-0.97%)
Mar 06, 2018	9.433	9.521	9.419	9.419	16,085	-0.08(-0.89%)
Mar 05, 2018	9.334	9.525	9.334	9.504	19,308	-0.02(-0.22%)
Mar 02, 2018	9.532	9.616	9.336	9.525	8,576	+0.00(+0.00%)
Mar 01, 2018	9.419	9.560	9.243	9.525	18,465	+0.28(+3.05%)
Feb 28, 2018	9.546	9.574	9.243	9.243	12,363	-0.11(-1.13%)
Feb 27, 2018	9.452	9.454	9.348	9.348	5,967	+0.00(+0.00%)
Feb 26, 2018	9.856	9.856	9.348	9.348	26,017	-0.26(-2.72%)
Feb 23, 2018	9.243	9.772	9.243	9.609	29,366	+0.05(+0.52%)
Feb 22, 2018	9.857	9.857	9.334	9.560	126,720	-0.80(-7.70%)
Feb 21, 2018	10.19	10.37	10.17	10.36	4,123	+0.08(+0.82%)
Feb 16, 2018		10.27	10.27	10.27	11	-0.26(-2.48%)
Feb 15, 2018	9.863	10.53	9.765	10.53	60,402	+0.64(+6.49%)
Feb 14, 2018	10.22	10.22	9.814	9.892	15,788	-0.56(-5.35%)
Feb 13, 2018	10.03	10.45	9.834	10.45	37,486	+0.43(+4.31%)
Feb 12, 2018	10.10	10.10	9.948	10.02	16,457	-0.11(-1.05%)
Feb 09, 2018	10.51	10.53	10.09	10.12	21,301	-0.06(-0.55%)
Feb 08, 2018	10.45	10.45	10.18	10.18	13,557	-0.37(-3.48%)
Feb 07, 2018		10.25	10.44	10.55	3,170	+0.30(+2.89%)
Feb 06, 2018	10.64	10.65	10.15	10.25	22,156	-0.32(-3.03%)
Feb 05, 2018	11.11	11.11	10.48	10.57	5,101	-0.31(-2.89%)
Feb 02, 2018	10.33	10.89	10.33	10.89	5,045	+0.25(+2.32%)
Feb 01, 2018	10.41	10.64	10.39	10.64	13,693	+0.01(+0.07%)
Jan 31, 2018	10.15	10.63	10.12	10.63	4,116	+0.41(+4.00%)
Jan 30, 2018	10.23	10.23	10.21	10.22	12,760	-0.13(-1.29%)
Jan 29, 2018	10.41	10.62	10.23	10.36	7,628	-0.18(-1.74%)
Jan 26, 2018	10.62	10.72	10.41	10.54	24,371	-0.32(-2.92%)
Jan 25, 2018	10.67	10.86	10.64	10.86	2,654	+0.16(+1.52%)
Jan 24, 2018	10.58	10.70	10.58	10.70	7,879	-0.01(-0.07%)
Jan 23, 2018	10.41	10.70	10.41	10.70	8,627	+0.27(+2.57%)
Jan 22, 2018	10.58	10.58	10.41	10.43	3,065	+0.06(+0.61%)
Jan 19, 2018	10.51	10.81	10.26	10.37	23,842	-0.23(-2.13%)
Jan 18, 2018		10.94	10.56	10.60	21,229	-0.34(-3.10%)
Jan 17, 2018	10.60	11.07	10.47	10.94	19,113	+0.25(+2.38%)
Jan 16, 2018	10.59	10.64	10.46	10.68	17,864	+0.29(+2.78%)
Jan 12, 2018		10.39	10.39	10.39	0	-0.18(-1.74%)
Jan 11, 2018	10.57	10.58	10.34	10.58	28,042	+0.04(+0.40%)
Jan 10, 2018	10.48	10.58	10.39	10.53	15,715	+0.06(+0.54%)
Jan 09, 2018	10.39	10.50	10.27	10.48	11,649	+0.11(+1.02%)
Jan 08, 2018	10.58	10.58	10.30	10.37	9,805	-0.07(-0.68%)
Jan 05, 2018	10.24	10.44	10.12	10.44	21,916	+0.16(+1.54%)
Jan 04, 2018	10.11	10.30	10.11	10.28	37,222	+0.08(+0.80%)
Jan 03, 2018	10.32	10.32	10.04	10.20	44,951	+0.00(+0.00%)