Tremont Mortgage Trust (NQ: TRMT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2019	4.250	4.450	4.250	4.310	13,200	+0.00(+0.00%)
Aug 29, 2019	4.370	4.690	4.310	4.310	25,139	+0.01(+0.23%)
Aug 28, 2019	4.560	4.560	4.220	4.300	32,890	-0.13(-2.96%)
Aug 27, 2019	4.450	4.650	4.430	4.431	14,026	-0.02(-0.43%)
Aug 26, 2019	4.502	4.595	4.400	4.450	27,002	-0.03(-0.67%)
Aug 23, 2019	4.629	4.650	4.372	4.480	26,500	-0.09(-1.97%)
Aug 22, 2019	4.650	4.659	4.550	4.570	14,411	-0.12(-2.56%)
Aug 21, 2019	4.780	4.780	4.540	4.690	35,520	-0.05(-1.05%)
Aug 20, 2019	4.670	4.790	4.630	4.740	12,044	+0.01(+0.21%)
Aug 19, 2019	4.700	4.820	4.634	4.730	44,116	+0.02(+0.42%)
Aug 16, 2019	4.640	4.800	4.603	4.710	15,700	+0.12(+2.61%)
Aug 15, 2019	4.630	4.820	4.553	4.590	26,595	-0.07(-1.50%)
Aug 14, 2019	4.820	4.850	4.590	4.660	26,073	-0.08(-1.69%)
Aug 13, 2019	4.794	4.850	4.714	4.740	52,398	-0.01(-0.21%)
Aug 12, 2019	4.548	4.870	4.548	4.750	50,662	+0.10(+2.15%)
Aug 09, 2019	4.650	4.750	4.575	4.650	58,200	+0.02(+0.43%)
Aug 08, 2019	4.610	4.710	4.550	4.630	77,241	-0.02(-0.43%)
Aug 07, 2019	4.380	4.750	4.310	4.650	143,889	+0.33(+7.64%)
Aug 06, 2019	4.390	4.550	4.310	4.320	21,806	-0.01(-0.23%)
Aug 05, 2019	4.330	4.380	4.260	4.330	52,578	-0.02(-0.46%)
Aug 02, 2019	4.200	4.420	4.200	4.350	52,100	+0.08(+1.87%)
Aug 01, 2019	4.360	4.590	4.255	4.270	67,579	-0.13(-2.95%)
Jul 31, 2019	4.480	4.480	4.200	4.400	179,261	-0.05(-1.12%)
Jul 30, 2019	4.470	4.560	4.300	4.450	60,673	-0.08(-1.77%)
Jul 29, 2019	4.790	4.870	4.370	4.530	158,641	-0.31(-6.40%)
Jul 26, 2019	5.020	5.070	4.750	4.840	202,200	-0.33(-6.38%)
Jul 25, 2019	5.100	5.200	4.810	5.170	281,245	+0.07(+1.37%)
Jul 24, 2019	5.050	5.100	5.000	5.100	152,642	+0.12(+2.41%)
Jul 23, 2019	4.980	5.140	4.780	4.980	239,442	+0.04(+0.81%)
Jul 22, 2019	4.840	4.940	4.775	4.940	109,580	+0.15(+3.13%)
Jul 19, 2019	4.810	4.937	4.700	4.790	175,600	+0.09(+1.91%)
Jul 18, 2019	4.430	4.850	4.420	4.700	264,813	+0.28(+6.33%)
Jul 17, 2019	4.400	4.490	4.380	4.420	67,882	+0.07(+1.61%)
Jul 16, 2019	4.322	4.400	4.300	4.350	43,983	+0.00(+0.00%)
Jul 15, 2019	4.400	4.400	4.260	4.350	32,846	+0.06(+1.40%)
Jul 12, 2019	4.210	4.340	4.180	4.290	61,900	+0.13(+3.25%)
Jul 11, 2019	4.250	4.440	4.130	4.155	39,538	-0.09(-2.24%)
Jul 10, 2019	4.340	4.450	4.150	4.250	73,937	+0.05(+1.19%)
Jul 09, 2019	4.120	4.200	4.100	4.200	13,174	+0.11(+2.69%)
Jul 08, 2019	4.200	4.210	4.060	4.090	30,173	-0.10(-2.39%)
Jul 05, 2019	4.110	4.200	4.030	4.190	45,200	+0.16(+3.97%)
Jul 03, 2019	4.030	4.090	4.030	4.030	23,900	+0.01(+0.25%)
Jul 02, 2019	4.170	4.170	4.010	4.020	23,852	-0.14(-3.37%)
Jul 01, 2019	4.160	4.250	4.120	4.160	77,237	+0.03(+0.73%)
Jun 28, 2019	4.010	4.229	4.010	4.130	89,100	+0.09(+2.23%)
Jun 27, 2019	3.950	4.120	3.950	4.040	29,672	+0.10(+2.54%)
Jun 26, 2019	4.040	4.050	3.900	3.940	86,979	-0.12(-2.96%)
Jun 25, 2019	4.030	4.100	3.980	4.060	56,598	+0.00(+0.00%)
Jun 24, 2019	3.990	4.152	3.950	4.060	113,133	+0.11(+2.78%)
Jun 21, 2019	4.080	4.140	3.865	3.950	156,300	-0.15(-3.66%)
Jun 20, 2019	4.160	4.310	4.060	4.100	83,896	-0.17(-3.98%)
Jun 19, 2019	4.140	4.300	4.140	4.270	42,198	+0.15(+3.64%)
Jun 18, 2019	4.020	4.218	4.020	4.120	81,810	+0.04(+0.98%)
Jun 17, 2019	4.350	4.350	4.050	4.080	253,571	-0.24(-5.56%)
Jun 14, 2019	4.470	4.470	4.250	4.320	145,900	-0.16(-3.57%)
Jun 13, 2019	4.520	4.570	4.280	4.480	143,296	-0.02(-0.44%)
Jun 12, 2019	4.620	4.680	4.420	4.500	242,324	-0.18(-3.85%)
Jun 11, 2019	4.880	4.880	4.610	4.680	92,657	-0.16(-3.31%)
Jun 10, 2019	4.980	4.990	4.740	4.840	125,549	-0.05(-1.02%)
Jun 07, 2019	4.970	5.110	4.650	4.890	200,200	-0.09(-1.81%)
Jun 06, 2019	4.950	5.050	4.770	4.980	153,352	-0.07(-1.39%)
Jun 05, 2019	5.080	5.130	4.970	5.050	51,245	-0.05(-0.98%)
Jun 04, 2019	5.050	5.150	4.960	5.100	71,616	+0.06(+1.19%)