Tremont Mortgage Trust (NQ: TRMT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2020	2.625	2.634	2.509	2.559	8,429	-0.02(-0.65%)
Jun 29, 2020	2.426	2.679	2.426	2.576	24,522	+0.05(+1.97%)
Jun 26, 2020	2.509	2.541	2.497	2.526	55,126	-0.03(-1.30%)
Jun 25, 2020	2.509	2.576	2.509	2.559	32,739	+0.02(+0.65%)
Jun 24, 2020	2.642	2.650	2.501	2.542	80,725	-0.17(-6.42%)
Jun 23, 2020	2.700	2.733	2.601	2.717	62,649	-0.03(-1.21%)
Jun 22, 2020	2.733	2.767	2.621	2.750	35,457	+0.02(+0.61%)
Jun 19, 2020	2.692	2.739	2.645	2.733	68,486	+0.02(+0.92%)
Jun 18, 2020	2.708	2.783	2.659	2.708	74,751	-0.07(-2.69%)
Jun 17, 2020	2.908	2.908	2.758	2.783	28,955	-0.12(-4.29%)
Jun 16, 2020	2.858	3.074	2.858	2.908	25,963	+0.05(+1.74%)
Jun 15, 2020	2.551	3.116	2.459	2.858	61,725	+0.17(+6.17%)
Jun 12, 2020	2.783	2.808	2.604	2.692	42,728	-0.01(-0.31%)
Jun 11, 2020	2.850	2.858	2.603	2.700	73,321	-0.29(-9.72%)
Jun 10, 2020	2.825	3.107	2.783	2.991	98,384	+0.25(+9.09%)
Jun 09, 2020	2.916	3.066	2.443	2.742	199,562	-0.37(-12.00%)
Jun 08, 2020	2.576	3.157	2.542	3.116	209,716	+0.67(+27.39%)
Jun 05, 2020	2.360	2.522	2.360	2.446	103,030	+0.19(+8.22%)
Jun 04, 2020	2.044	2.301	2.011	2.260	124,473	+0.22(+11.02%)
Jun 03, 2020	1.770	2.036	1.745	2.036	83,996	+0.23(+12.90%)
Jun 02, 2020	1.770	1.811	1.687	1.803	69,311	+0.02(+0.93%)
Jun 01, 2020	1.803	1.803	1.745	1.786	18,982	+0.02(+0.94%)
May 29, 2020	1.786	1.869	1.745	1.770	43,090	-0.06(-3.18%)
May 28, 2020	1.811	1.869	1.770	1.828	54,665	+0.04(+2.33%)
May 27, 2020	1.645	1.786	1.645	1.786	70,169	+0.15(+9.14%)
May 26, 2020	1.587	1.687	1.554	1.637	127,371	+0.04(+2.60%)
May 22, 2020	1.603	1.620	1.528	1.595	42,488	+0.02(+1.05%)
May 21, 2020	1.595	1.645	1.537	1.579	21,064	-0.02(-1.55%)
May 20, 2020	1.587	1.637	1.504	1.603	100,866	+0.02(+1.05%)
May 19, 2020	1.603	1.620	1.562	1.587	38,582	-0.00(-0.26%)
May 18, 2020	1.579	1.645	1.554	1.591	73,236	+0.03(+1.86%)
May 15, 2020	1.545	1.637	1.520	1.562	60,542	-0.04(-2.59%)
May 14, 2020	1.545	1.603	1.529	1.603	43,903	+0.01(+0.52%)
May 13, 2020	1.628	1.645	1.537	1.595	47,045	-0.02(-1.54%)
May 12, 2020	1.662	1.711	1.596	1.620	39,364	-0.06(-3.46%)
May 11, 2020	1.662	1.741	1.662	1.678	41,167	+0.00(+0.00%)
May 08, 2020	1.662	1.720	1.662	1.678	32,016	+0.01(+0.50%)
May 07, 2020	1.653	1.736	1.653	1.670	50,475	-0.02(-0.98%)
May 06, 2020	1.778	1.819	1.662	1.687	74,948	-0.07(-3.79%)
May 05, 2020	1.703	1.854	1.685	1.753	77,637	+0.08(+4.97%)
May 04, 2020	1.695	2.243	1.620	1.670	282,295	+0.03(+2.03%)
May 01, 2020	1.662	1.711	1.587	1.637	99,660	-0.09(-5.29%)
Apr 30, 2020	1.745	1.828	1.641	1.728	51,581	-0.12(-6.31%)
Apr 29, 2020	1.587	1.853	1.562	1.844	94,616	+0.33(+21.98%)
Apr 28, 2020	1.471	1.595	1.471	1.512	62,587	+0.02(+1.68%)
Apr 27, 2020	1.379	1.529	1.379	1.487	79,105	+0.10(+7.19%)
Apr 24, 2020	1.396	1.426	1.354	1.387	56,209	-0.02(-1.18%)
Apr 23, 2020	1.437	1.454	1.396	1.404	103,836	-0.02(-1.74%)
Apr 22, 2020	1.462	1.479	1.429	1.429	42,967	-0.05(-3.37%)
Apr 21, 2020	1.554	1.554	1.412	1.479	99,558	-0.11(-6.81%)
Apr 20, 2020	1.570	1.608	1.495	1.587	61,400	+0.02(+1.60%)
Apr 17, 2020	1.628	1.662	1.537	1.562	84,013	+0.11(+7.43%)
Apr 16, 2020	1.504	1.545	1.454	1.454	90,649	-0.08(-5.41%)
Apr 15, 2020	1.504	1.579	1.471	1.537	99,476	-0.03(-2.12%)
Apr 14, 2020	1.678	1.686	1.554	1.570	64,198	+0.02(+1.07%)
Apr 13, 2020	1.753	1.825	1.495	1.554	83,056	-0.12(-6.96%)
Apr 09, 2020	1.620	1.994	1.616	1.670	189,812	+0.09(+5.79%)
Apr 08, 2020	1.537	1.653	1.529	1.579	89,171	+0.12(+7.95%)
Apr 07, 2020	1.528	1.669	1.462	1.462	70,842	+0.00(+0.00%)
Apr 06, 2020	1.479	1.578	1.462	1.462	80,065	-0.01(-0.56%)
Apr 03, 2020	1.462	1.487	1.454	1.470	46,239	-0.05(-3.26%)
Apr 02, 2020	1.652	1.652	1.446	1.520	109,073	-0.15(-8.91%)