Tremont Mortgage Trust (NQ: TRMT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	13.25	13.25	12.93	13.00	15,488	+0.01(+0.08%)
Jul 30, 2018	13.75	13.80	12.98	12.99	9,291	-0.75(-5.46%)
Jul 27, 2018	13.74	13.74	13.74	13.74	100	+0.08(+0.59%)
Jul 26, 2018	13.50	13.80	13.26	13.66	11,582	+0.20(+1.49%)
Jul 25, 2018	13.40	13.51	13.40	13.46	912	-0.08(-0.59%)
Jul 24, 2018	13.58	13.58	13.42	13.54	1,486	+0.17(+1.31%)
Jul 23, 2018	13.61	13.64	12.95	13.37	12,405	-0.14(-1.07%)
Jul 20, 2018	13.43	13.63	13.43	13.51	609	+0.20(+1.50%)
Jul 19, 2018	13.35	13.61	13.31	13.31	1,779	-0.28(-2.06%)
Jul 18, 2018	13.60	13.61	13.48	13.59	2,280	-0.20(-1.45%)
Jul 17, 2018	13.79	13.79	13.79	13.79	175	+0.31(+2.30%)
Jul 16, 2018	13.48	13.48	13.48	13.48	303	+0.00(+0.00%)
Jul 13, 2018	13.46	13.48	13.46	13.48	289	+0.15(+1.13%)
Jul 12, 2018	13.47	13.60	13.31	13.33	1,301	-0.11(-0.82%)
Jul 11, 2018	13.32	13.69	13.30	13.44	6,404	+0.34(+2.60%)
Jul 10, 2018	13.40	13.45	13.09	13.10	16,207	-0.47(-3.46%)
Jul 09, 2018	13.11	13.60	13.01	13.57	8,475	+0.39(+2.96%)
Jul 06, 2018	13.22	13.25	13.15	13.18	1,019	+0.17(+1.31%)
Jul 05, 2018	13.14	13.14	13.01	13.01	434	-0.18(-1.36%)
Jul 02, 2018		13.19	13.19	13.19	0	+0.04(+0.30%)
Jun 29, 2018	13.00	13.15	12.75	13.15	3,475	+0.14(+1.08%)
Jun 28, 2018	12.59	13.31	12.46	13.01	17,943	+0.77(+6.29%)
Jun 27, 2018	13.22	13.22	12.24	12.24	2,106	-0.95(-7.20%)
Jun 26, 2018	12.59	13.19	12.53	13.19	2,039	+0.77(+6.21%)
Jun 25, 2018	12.33	12.51	12.33	12.42	2,016	-0.24(-1.91%)
Jun 22, 2018	12.28	12.66	12.00	12.66	9,801	+0.65(+5.41%)
Jun 21, 2018	12.65	12.65	11.88	12.01	16,018	-0.65(-5.14%)
Jun 20, 2018	12.70	12.78	12.66	12.66	3,941	+0.10(+0.80%)
Jun 19, 2018	12.60	12.80	12.55	12.56	12,194	-0.24(-1.88%)
Jun 18, 2018	12.77	12.80	12.77	12.80	2,229	+0.04(+0.31%)
Jun 15, 2018	12.58	12.79	12.58	12.76	6,646	-0.08(-0.62%)
Jun 14, 2018	12.10	12.84	12.10	12.84	14,627	+0.63(+5.16%)
Jun 13, 2018	12.19	12.54	12.00	12.21	3,159	-0.05(-0.41%)
Jun 12, 2018	12.26	12.27	12.18	12.26	13,578	+0.12(+0.97%)
Jun 11, 2018	12.31	12.31	12.14	12.14	4,121	+0.04(+0.35%)
Jun 08, 2018	11.71	12.28	11.71	12.10	746	+0.00(+0.00%)
Jun 07, 2018	12.00	12.10	12.00	12.10	455	+0.07(+0.58%)
Jun 06, 2018	11.85	12.35	11.64	12.03	23,970	+0.27(+2.30%)
Jun 05, 2018	11.70	11.88	11.66	11.76	3,275	+0.13(+1.12%)
Jun 04, 2018	11.80	11.80	11.44	11.63	4,246	-0.62(-5.06%)
Jun 01, 2018	11.84	12.34	11.43	12.25	25,972	+0.45(+3.81%)
May 31, 2018	11.44	11.90	11.25	11.80	23,297	+0.20(+1.72%)
May 30, 2018	11.90	12.10	11.50	11.60	15,749	+0.35(+3.11%)
May 29, 2018	11.10	11.25	11.10	11.25	4,656	-0.05(-0.44%)
May 25, 2018		11.30	11.30	11.30	0	-0.04(-0.35%)
May 24, 2018	11.75	11.75	11.31	11.34	10,857	-0.41(-3.49%)
May 23, 2018	11.55	11.90	11.43	11.75	31,963	+0.21(+1.86%)
May 22, 2018	11.93	12.11	11.44	11.54	34,929	-0.30(-2.58%)
May 21, 2018	11.99	12.00	11.84	11.84	13,435	-0.07(-0.59%)
May 18, 2018	12.21	12.23	11.90	11.91	17,478	-0.51(-4.11%)
May 17, 2018	12.64	13.04	12.17	12.42	31,504	+0.16(+1.31%)
May 16, 2018	13.66	13.66	12.25	12.26	6,331	-0.09(-0.73%)
May 15, 2018	12.62	12.69	12.09	12.35	14,448	-0.26(-2.06%)
May 14, 2018	13.00	13.03	12.61	12.61	18,593	-0.89(-6.59%)
May 11, 2018	12.78	13.56	12.78	13.50	6,028	+0.79(+6.22%)
May 09, 2018		12.71	12.71	12.71	113	-0.30(-2.31%)
May 08, 2018	12.04	13.20	12.00	13.01	51,685	+1.00(+8.33%)
May 07, 2018	12.05	12.25	11.71	12.01	48,471	-0.07(-0.58%)
May 04, 2018	12.43	12.43	12.08	12.08	1,938	-0.40(-3.20%)
May 03, 2018	12.55	12.55	12.15	12.48	5,208	-0.01(-0.08%)
May 02, 2018	12.60	12.60	12.42	12.49	14,286	-0.11(-0.87%)