Tremont Mortgage Trust (NQ: TRMT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2021	5.719	5.719	5.641	5.671	26,284	+0.00(+0.00%)
Aug 30, 2021	5.651	5.724	5.651	5.671	57,728	+0.02(+0.34%)
Aug 27, 2021	5.583	5.680	5.564	5.651	26,959	+0.08(+1.39%)
Aug 26, 2021	5.564	5.573	5.515	5.573	16,772	+0.01(+0.17%)
Aug 25, 2021	5.564	5.573	5.515	5.564	25,285	+0.00(+0.00%)
Aug 24, 2021	5.548	5.573	5.546	5.564	14,631	+0.00(+0.09%)
Aug 23, 2021	5.535	5.573	5.535	5.559	1,274	+0.01(+0.26%)
Aug 20, 2021	5.506	5.572	5.506	5.544	17,471	+0.03(+0.53%)
Aug 19, 2021	5.535	5.573	5.506	5.515	20,672	-0.03(-0.53%)
Aug 18, 2021	5.525	5.583	5.506	5.544	24,130	+0.04(+0.71%)
Aug 17, 2021	5.506	5.564	5.506	5.506	10,699	+0.00(+0.00%)
Aug 16, 2021	5.525	5.525	5.486	5.506	5,903	-0.05(-0.87%)
Aug 13, 2021	5.535	5.583	5.515	5.554	23,833	+0.05(+0.88%)
Aug 12, 2021	5.531	5.531	5.506	5.506	4,948	-0.03(-0.53%)
Aug 11, 2021	5.535	5.554	5.486	5.535	11,876	+0.01(+0.18%)
Aug 10, 2021	5.564	5.564	5.525	5.525	4,398	-0.04(-0.70%)
Aug 09, 2021	5.535	5.564	5.533	5.564	17,740	+0.05(+0.88%)
Aug 06, 2021	5.603	5.603	5.486	5.515	34,851	-0.12(-2.07%)
Aug 05, 2021	5.573	5.651	5.544	5.632	27,097	+0.05(+0.87%)
Aug 04, 2021	5.564	5.593	5.544	5.583	7,983	-0.03(-0.52%)
Aug 03, 2021	5.573	5.612	5.506	5.612	9,728	+0.01(+0.17%)
Aug 02, 2021	5.719	5.719	5.496	5.603	13,052	-0.03(-0.52%)
Jul 30, 2021	5.632	5.661	5.631	5.632	20,698	+0.00(+0.00%)
Jul 29, 2021	5.640	5.685	5.612	5.632	19,950	+0.03(+0.52%)
Jul 28, 2021	5.525	5.655	5.399	5.603	110,427	+0.08(+1.41%)
Jul 27, 2021	5.535	5.593	5.476	5.525	13,821	-0.02(-0.35%)
Jul 26, 2021	5.632	5.632	5.486	5.544	29,346	-0.07(-1.21%)
Jul 23, 2021	5.564	5.622	5.535	5.612	12,920	+0.05(+0.87%)
Jul 22, 2021	5.554	5.592	5.440	5.564	37,279	+0.03(+0.52%)
Jul 21, 2021	5.569	5.620	5.507	5.535	27,419	+0.06(+1.05%)
Jul 20, 2021	5.373	5.573	5.373	5.478	30,735	+0.09(+1.59%)
Jul 19, 2021	5.497	5.497	5.298	5.392	125,748	-0.12(-2.25%)
Jul 16, 2021	5.573	5.587	5.516	5.516	13,667	-0.06(-1.03%)
Jul 15, 2021	5.640	5.659	5.487	5.573	30,336	+0.00(+0.00%)
Jul 14, 2021	5.578	5.611	5.554	5.573	17,229	+0.00(+0.00%)
Jul 13, 2021	5.621	5.621	5.545	5.573	34,788	-0.05(-0.85%)
Jul 12, 2021	5.678	5.678	5.602	5.621	23,199	-0.06(-1.01%)
Jul 09, 2021	5.650	5.678	5.631	5.678	4,166	+0.09(+1.54%)
Jul 08, 2021	5.640	5.669	5.573	5.592	17,293	-0.10(-1.84%)
Jul 07, 2021	5.716	5.716	5.659	5.697	11,075	-0.02(-0.33%)
Jul 06, 2021	5.774	5.774	5.678	5.716	21,782	-0.04(-0.66%)
Jul 02, 2021	5.755	5.774	5.716	5.755	11,898	-0.01(-0.17%)
Jul 01, 2021	5.764	5.764	5.717	5.764	10,342	-0.03(-0.49%)
Jun 30, 2021	5.716	5.802	5.659	5.793	17,615	+0.07(+1.17%)
Jun 29, 2021	5.821	5.821	5.678	5.726	64,620	-0.09(-1.48%)
Jun 28, 2021	5.860	5.860	5.745	5.812	25,984	-0.10(-1.77%)
Jun 25, 2021	5.869	5.917	5.821	5.917	67,454	+0.03(+0.49%)
Jun 24, 2021	5.917	5.917	5.812	5.888	17,061	-0.02(-0.32%)
Jun 23, 2021	5.907	5.926	5.821	5.907	30,932	+0.00(+0.00%)
Jun 22, 2021	5.755	5.917	5.736	5.907	88,376	+0.04(+0.65%)
Jun 21, 2021	5.850	5.869	5.678	5.869	91,041	+0.00(+0.00%)
Jun 18, 2021	5.812	5.898	5.688	5.869	95,989	+0.00(+0.00%)
Jun 17, 2021	5.831	5.888	5.707	5.869	75,667	-0.02(-0.32%)
Jun 16, 2021	5.669	5.888	5.669	5.888	84,647	+0.21(+3.70%)
Jun 15, 2021	5.678	5.716	5.659	5.678	31,053	-0.04(-0.67%)
Jun 14, 2021	5.726	5.745	5.697	5.716	56,623	+0.00(+0.00%)
Jun 11, 2021	5.736	5.736	5.707	5.716	34,243	-0.05(-0.83%)
Jun 10, 2021	5.726	5.802	5.707	5.764	45,135	+0.02(+0.33%)
Jun 09, 2021	5.736	5.793	5.726	5.745	28,423	+0.00(+0.00%)
Jun 08, 2021	5.707	5.755	5.697	5.745	11,327	+0.01(+0.17%)
Jun 07, 2021	5.736	5.774	5.702	5.736	38,659	-0.01(-0.17%)
Jun 04, 2021	5.793	5.793	5.726	5.745	14,888	-0.03(-0.50%)
Jun 03, 2021	5.764	5.774	5.721	5.774	17,915	-0.04(-0.66%)
Jun 02, 2021	5.783	5.850	5.783	5.812	11,775	+0.01(+0.16%)