Tremont Mortgage Trust (NQ: TRMT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2020	2.231	2.231	1.735	1.735	311,743	-0.64(-27.08%)
Mar 30, 2020	2.520	2.520	2.231	2.379	24,133	-0.14(-5.57%)
Mar 27, 2020	2.487	2.734	2.478	2.520	40,792	-0.07(-2.56%)
Mar 26, 2020	2.388	2.809	2.148	2.586	74,828	+0.41(+19.01%)
Mar 25, 2020	1.925	2.388	1.908	2.173	58,465	+0.12(+6.05%)
Mar 24, 2020	1.859	2.181	1.859	2.049	48,932	+0.12(+6.44%)
Mar 23, 2020	2.363	2.363	1.925	1.925	26,689	-0.44(-18.53%)
Mar 20, 2020	2.123	2.958	2.123	2.363	57,497	+0.26(+12.16%)
Mar 19, 2020	1.948	2.363	1.948	2.107	82,166	+0.12(+6.25%)
Mar 18, 2020	2.297	2.321	1.851	1.983	157,938	-0.48(-19.46%)
Mar 17, 2020	2.553	2.682	2.445	2.462	57,543	-0.09(-3.56%)
Mar 16, 2020	2.768	2.982	2.478	2.553	89,616	-0.55(-17.60%)
Mar 13, 2020	3.189	3.228	2.614	3.098	187,138	+0.04(+1.35%)
Mar 12, 2020	3.387	3.395	2.933	3.057	116,334	-0.51(-14.35%)
Mar 11, 2020	3.742	3.742	3.525	3.569	70,816	-0.36(-9.15%)
Mar 10, 2020	3.924	4.031	3.723	3.928	99,838	+0.10(+2.70%)
Mar 09, 2020	4.056	4.172	3.726	3.825	105,355	-0.37(-8.86%)
Mar 06, 2020	4.197	4.316	4.148	4.197	72,144	-0.08(-1.93%)
Mar 05, 2020	4.180	4.298	4.180	4.279	61,320	-0.03(-0.77%)
Mar 04, 2020	4.172	4.420	4.172	4.312	88,911	+0.13(+3.16%)
Mar 03, 2020	4.197	4.288	4.172	4.180	66,920	-0.07(-1.56%)
Mar 02, 2020	4.155	4.292	4.147	4.246	62,334	+0.10(+2.39%)
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%)