Tremont Mortgage Trust (NQ: TRMT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018	9.172	9.278	8.996	9.278	4,925	+0.10(+1.08%)
Jun 28, 2018	8.883	9.391	8.791	9.179	25,431	+0.54(+6.29%)
Jun 27, 2018	9.330	9.330	8.636	8.636	2,984	-0.67(-7.20%)
Jun 26, 2018	8.885	9.306	8.840	9.306	2,890	+0.54(+6.21%)
Jun 25, 2018	8.699	8.826	8.699	8.762	2,857	-0.17(-1.91%)
Jun 22, 2018	8.664	8.932	8.466	8.932	13,891	+0.46(+5.41%)
Jun 21, 2018	8.925	8.925	8.383	8.473	22,703	-0.46(-5.14%)
Jun 20, 2018	8.960	9.017	8.932	8.932	5,585	+0.07(+0.80%)
Jun 19, 2018	8.890	9.031	8.854	8.862	17,283	-0.17(-1.88%)
Jun 18, 2018	9.010	9.031	9.010	9.031	3,159	+0.03(+0.31%)
Jun 15, 2018	8.874	9.024	8.874	9.003	9,419	-0.06(-0.62%)
Jun 14, 2018	8.537	9.059	8.537	9.059	20,731	+0.44(+5.16%)
Jun 13, 2018	8.602	8.847	8.466	8.615	4,477	-0.04(-0.41%)
Jun 12, 2018	8.650	8.654	8.593	8.650	19,244	+0.08(+0.97%)
Jun 11, 2018	8.685	8.685	8.567	8.567	5,840	+0.03(+0.35%)
Jun 08, 2018	8.262	8.664	8.262	8.537	1,057	+0.00(+0.00%)
Jun 07, 2018	8.466	8.537	8.466	8.537	644	+0.05(+0.58%)
Jun 06, 2018	8.361	8.713	8.212	8.488	33,974	+0.19(+2.30%)
Jun 05, 2018	8.255	8.382	8.228	8.297	4,641	+0.09(+1.12%)
Jun 04, 2018	8.324	8.324	8.071	8.205	6,018	-0.44(-5.06%)
Jun 01, 2018	8.354	8.703	8.065	8.643	36,811	+0.32(+3.81%)
May 31, 2018	8.071	8.396	7.937	8.325	33,020	+0.14(+1.72%)
May 30, 2018	8.396	8.537	8.114	8.184	22,322	+0.25(+3.11%)
May 29, 2018	7.831	7.937	7.831	7.937	6,599	-0.04(-0.44%)
May 25, 2018		7.973	7.973	7.973	0	-0.03(-0.35%)
May 24, 2018	8.290	8.290	7.980	8.001	15,388	-0.29(-3.49%)
May 23, 2018	8.149	8.396	8.064	8.290	45,303	+0.15(+1.86%)
May 22, 2018	8.417	8.540	8.068	8.138	49,507	-0.22(-2.58%)
May 21, 2018	8.459	8.466	8.354	8.354	19,042	-0.05(-0.59%)
May 18, 2018	8.615	8.629	8.396	8.403	24,772	-0.36(-4.11%)
May 17, 2018	8.916	9.202	8.586	8.763	44,652	+0.11(+1.31%)
May 16, 2018	9.636	9.636	8.643	8.650	8,973	-0.06(-0.73%)
May 15, 2018	8.905	8.953	8.530	8.713	20,478	-0.18(-2.06%)
May 14, 2018	9.172	9.193	8.897	8.897	26,353	-0.63(-6.59%)
May 11, 2018	9.017	9.565	9.017	9.525	8,543	+0.56(+6.22%)
May 09, 2018		8.967	8.967	8.967	160	-0.21(-2.31%)
May 08, 2018	8.495	9.313	8.466	9.179	73,256	+0.71(+8.33%)
May 07, 2018	8.502	8.643	8.262	8.473	68,701	-0.05(-0.58%)
May 04, 2018	8.770	8.770	8.523	8.523	2,746	-0.28(-3.20%)
May 03, 2018	8.858	8.858	8.572	8.805	7,381	-0.01(-0.08%)
May 02, 2018	8.890	8.890	8.765	8.812	20,248	-0.08(-0.87%)
May 01, 2018	8.876	8.890	8.875	8.890	9,368	+0.02(+0.21%)
Apr 30, 2018	8.890	8.919	8.869	8.871	21,671	-0.02(-0.21%)
Apr 27, 2018	8.897	8.921	8.890	8.890	2,405	-0.18(-2.02%)
Apr 26, 2018	8.895	9.073	8.895	9.073	2,107	+0.18(+1.98%)
Apr 25, 2018	8.890	8.897	8.883	8.897	11,114	-0.02(-0.24%)
Apr 24, 2018	8.996	8.996	8.847	8.918	16,651	+0.04(+0.40%)
Apr 23, 2018	8.876	8.890	8.862	8.883	7,095	-0.01(-0.08%)
Apr 20, 2018	8.897	8.925	8.876	8.890	5,560	+0.00(+0.00%)
Apr 19, 2018	8.904	8.904	8.890	8.890	3,880	-0.01(-0.16%)
Apr 18, 2018	8.897	9.007	8.897	8.904	9,490	-0.16(-1.71%)
Apr 17, 2018	9.008	9.059	8.945	9.059	1,921	+0.16(+1.82%)
Apr 16, 2018	8.897	9.036	8.890	8.897	2,212	+0.01(+0.08%)
Apr 13, 2018	8.972	8.981	8.890	8.890	15,880	-0.07(-0.79%)
Apr 12, 2018	9.024	9.131	8.960	8.960	8,662	-0.04(-0.47%)
Apr 11, 2018	9.025	9.081	9.003	9.003	12,426	-0.04(-0.39%)
Apr 10, 2018	9.024	9.066	9.010	9.038	9,262	-0.03(-0.31%)
Apr 09, 2018	9.010	9.119	9.010	9.066	10,207	+0.04(+0.39%)
Apr 06, 2018	9.125	9.125	9.003	9.031	9,405	-0.08(-0.93%)
Apr 05, 2018	9.066	9.172	8.890	9.116	20,047	-0.04(-0.39%)
Apr 04, 2018	9.193	9.193	9.038	9.151	8,137	+0.04(+0.39%)
Apr 03, 2018	9.155	9.200	9.116	9.116	2,188	-0.06(-0.62%)