Tremont Mortgage Trust (NQ: TRMT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2020	2.511	2.532	2.444	2.444	25,161	-0.06(-2.33%)
Aug 28, 2020	2.503	2.545	2.436	2.503	6,472	-0.03(-0.99%)
Aug 27, 2020	2.528	2.578	2.528	2.528	15,041	+0.00(+0.00%)
Aug 26, 2020	2.444	2.561	2.386	2.528	35,992	+0.11(+4.48%)
Aug 25, 2020	2.378	2.419	2.336	2.419	28,827	+0.04(+1.76%)
Aug 24, 2020	2.336	2.389	2.336	2.378	13,078	+0.02(+0.70%)
Aug 21, 2020	2.394	2.419	2.336	2.361	10,667	-0.08(-3.08%)
Aug 20, 2020	2.428	2.461	2.401	2.436	35,607	-0.03(-1.02%)
Aug 19, 2020	2.536	2.536	2.384	2.461	4,387	-0.01(-0.34%)
Aug 18, 2020	2.586	2.586	2.469	2.469	12,163	-0.05(-1.99%)
Aug 17, 2020	2.528	2.604	2.503	2.520	20,457	-0.01(-0.33%)
Aug 14, 2020	2.578	2.578	2.511	2.528	25,171	-0.04(-1.62%)
Aug 13, 2020	2.574	2.628	2.570	2.570	21,667	-0.03(-0.96%)
Aug 12, 2020	2.561	2.602	2.556	2.595	6,457	+0.05(+1.97%)
Aug 11, 2020	2.511	2.628	2.511	2.545	25,691	-0.01(-0.33%)
Aug 10, 2020	2.578	2.628	2.503	2.553	34,690	+0.01(+0.33%)
Aug 07, 2020	2.670	2.670	2.444	2.545	23,133	-0.04(-1.61%)
Aug 06, 2020	2.586	2.603	2.506	2.586	8,935	+0.08(+2.99%)
Aug 05, 2020	2.728	2.838	2.511	2.511	43,210	-0.18(-6.81%)
Aug 04, 2020	2.361	2.753	2.361	2.695	236,057	+0.39(+17.03%)
Aug 03, 2020	1.869	2.369	1.869	2.303	90,705	+0.43(+23.21%)
Jul 31, 2020	1.877	1.906	1.860	1.869	40,034	+0.03(+1.82%)
Jul 30, 2020	1.944	1.953	1.835	1.835	20,858	-0.11(-5.58%)
Jul 29, 2020	1.952	2.011	1.927	1.944	6,934	-0.10(-4.90%)
Jul 28, 2020	1.877	2.044	1.865	2.044	29,027	+0.20(+10.86%)
Jul 27, 2020	1.961	1.994	1.735	1.844	69,922	-0.16(-7.92%)
Jul 24, 2020	2.044	2.083	2.002	2.002	2,996	+0.00(+0.00%)
Jul 23, 2020	2.044	2.044	1.927	2.002	23,919	+0.01(+0.42%)
Jul 22, 2020	2.019	2.019	1.903	1.994	38,902	-0.07(-3.23%)
Jul 21, 2020	2.077	2.164	2.042	2.060	20,714	-0.02(-1.00%)
Jul 20, 2020	2.160	2.210	2.077	2.081	32,825	-0.12(-5.47%)
Jul 17, 2020	2.227	2.227	2.077	2.202	22,989	-0.02(-1.12%)
Jul 16, 2020	2.352	2.352	2.168	2.227	12,100	-0.12(-5.30%)
Jul 15, 2020	2.168	2.351	2.168	2.351	8,810	+0.16(+7.20%)
Jul 14, 2020	2.177	2.193	2.122	2.193	7,018	+0.07(+3.12%)
Jul 13, 2020	2.243	2.260	2.002	2.127	42,048	-0.12(-5.18%)
Jul 10, 2020	2.235	2.259	2.227	2.243	10,591	+0.01(+0.37%)
Jul 09, 2020	2.276	2.276	2.235	2.235	14,058	+0.01(+0.37%)
Jul 08, 2020	2.526	2.526	2.127	2.227	25,108	-0.18(-7.59%)
Jul 07, 2020	2.551	2.559	2.409	2.409	7,647	-0.14(-5.54%)
Jul 06, 2020	2.592	2.609	2.484	2.551	25,656	-0.04(-1.60%)
Jul 02, 2020	2.600	2.600	2.476	2.592	24,554	-0.02(-0.64%)
Jul 01, 2020	2.517	2.609	2.517	2.609	3,524	+0.05(+1.95%)
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%)