Tremont Mortgage Trust (NQ: TRMT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	9.348	9.348	9.123	9.172	21,952	+0.01(+0.08%)
Jul 30, 2018	9.701	9.736	9.158	9.165	13,168	-0.53(-5.46%)
Jul 27, 2018	9.694	9.694	9.694	9.694	141	+0.06(+0.59%)
Jul 26, 2018	9.525	9.736	9.355	9.638	16,415	+0.14(+1.49%)
Jul 25, 2018	9.454	9.532	9.454	9.496	1,292	-0.06(-0.59%)
Jul 24, 2018	9.581	9.581	9.468	9.553	2,106	+0.12(+1.31%)
Jul 23, 2018	9.602	9.623	9.137	9.429	17,582	-0.10(-1.07%)
Jul 20, 2018	9.472	9.616	9.472	9.532	863	+0.14(+1.50%)
Jul 19, 2018	9.420	9.602	9.391	9.391	2,521	-0.20(-2.06%)
Jul 18, 2018	9.595	9.602	9.512	9.588	3,231	-0.14(-1.45%)
Jul 17, 2018	9.729	9.729	9.729	9.729	248	+0.22(+2.30%)
Jul 16, 2018	9.511	9.511	9.511	9.511	429	+0.00(+0.00%)
Jul 13, 2018	9.496	9.511	9.496	9.511	409	+0.11(+1.13%)
Jul 12, 2018	9.504	9.599	9.391	9.405	1,843	-0.08(-0.82%)
Jul 11, 2018	9.398	9.659	9.384	9.482	9,076	+0.24(+2.60%)
Jul 10, 2018	9.454	9.489	9.235	9.243	22,971	-0.33(-3.46%)
Jul 09, 2018	9.246	9.595	9.179	9.574	12,012	+0.28(+2.96%)
Jul 06, 2018	9.327	9.348	9.278	9.299	1,444	+0.12(+1.31%)
Jul 05, 2018	9.272	9.272	9.179	9.179	615	-0.13(-1.36%)
Jul 02, 2018		9.306	9.306	9.306	0	+0.03(+0.30%)
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%)