Tremont Mortgage Trust (NQ: TRMT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	3.674	3.758	3.583	3.720	45,264	+0.08(+2.09%)
Sep 27, 2019	3.651	3.789	3.644	3.644	73,593	-0.02(-0.62%)
Sep 26, 2019	3.674	3.689	3.621	3.667	75,544	-0.01(-0.21%)
Sep 25, 2019	3.652	3.697	3.623	3.674	29,883	+0.00(+0.00%)
Sep 24, 2019	3.697	3.697	3.655	3.674	28,237	+0.01(+0.21%)
Sep 23, 2019	3.735	3.735	3.598	3.667	27,531	-0.06(-1.64%)
Sep 20, 2019	3.568	3.728	3.552	3.728	63,886	+0.11(+3.16%)
Sep 19, 2019	3.484	3.621	3.484	3.613	22,845	+0.14(+4.18%)
Sep 18, 2019	3.583	3.636	3.468	3.468	13,610	-0.11(-3.19%)
Sep 17, 2019	3.507	3.640	3.507	3.583	12,193	+0.05(+1.29%)
Sep 16, 2019	3.606	3.621	3.491	3.537	46,999	-0.05(-1.28%)
Sep 13, 2019	3.613	3.621	3.552	3.583	12,855	-0.02(-0.42%)
Sep 12, 2019	3.659	3.659	3.560	3.598	7,020	+0.03(+0.76%)
Sep 11, 2019	3.598	3.689	3.392	3.571	38,573	-0.03(-0.96%)
Sep 10, 2019	3.476	3.636	3.419	3.606	23,539	+0.09(+2.60%)
Sep 09, 2019	3.415	3.514	3.341	3.514	38,432	+0.22(+6.71%)
Sep 06, 2019	3.456	3.512	3.286	3.293	37,780	-0.09(-2.70%)
Sep 05, 2019	3.507	3.507	3.354	3.385	46,065	-0.09(-2.63%)
Sep 04, 2019	3.316	3.476	3.301	3.476	26,051	+0.16(+4.83%)
Sep 03, 2019	3.308	3.316	3.278	3.316	18,540	+0.03(+0.93%)
Aug 30, 2019	3.240	3.392	3.240	3.285	17,316	+0.00(+0.00%)
Aug 29, 2019	3.331	3.575	3.285	3.285	32,978	+0.01(+0.23%)
Aug 28, 2019	3.476	3.476	3.217	3.278	43,146	-0.10(-2.96%)
Aug 27, 2019	3.392	3.545	3.377	3.378	18,399	-0.01(-0.43%)
Aug 26, 2019	3.431	3.503	3.354	3.392	35,422	-0.02(-0.67%)
Aug 23, 2019	3.529	3.545	3.333	3.415	34,763	-0.07(-1.97%)
Aug 22, 2019	3.545	3.551	3.468	3.484	18,904	-0.09(-2.56%)
Aug 21, 2019	3.644	3.644	3.461	3.575	46,596	-0.04(-1.05%)
Aug 20, 2019	3.560	3.651	3.529	3.613	15,799	+0.01(+0.21%)
Aug 19, 2019	3.583	3.674	3.533	3.606	57,872	+0.02(+0.42%)
Aug 16, 2019	3.537	3.659	3.509	3.590	20,595	+0.09(+2.61%)
Aug 15, 2019	3.529	3.674	3.470	3.499	34,888	-0.05(-1.50%)
Aug 14, 2019	3.674	3.697	3.499	3.552	34,203	-0.06(-1.69%)
Aug 13, 2019	3.654	3.697	3.593	3.613	68,737	-0.01(-0.21%)
Aug 12, 2019	3.467	3.712	3.467	3.621	66,460	+0.08(+2.15%)
Aug 09, 2019	3.545	3.621	3.488	3.545	76,348	+0.02(+0.43%)
Aug 08, 2019	3.514	3.590	3.468	3.529	101,327	-0.02(-0.43%)
Aug 07, 2019	3.339	3.621	3.285	3.545	188,758	+0.25(+7.64%)
Aug 06, 2019	3.346	3.468	3.285	3.293	28,605	-0.01(-0.23%)
Aug 05, 2019	3.301	3.339	3.247	3.301	68,973	-0.02(-0.46%)
Aug 02, 2019	3.202	3.369	3.202	3.316	68,346	+0.06(+1.87%)
Aug 01, 2019	3.324	3.499	3.244	3.255	88,652	-0.10(-2.95%)
Jul 31, 2019	3.415	3.415	3.202	3.354	235,160	-0.04(-1.12%)
Jul 30, 2019	3.407	3.476	3.278	3.392	79,592	-0.06(-1.77%)
Jul 29, 2019	3.651	3.712	3.331	3.453	208,110	-0.24(-6.40%)
Jul 26, 2019	3.827	3.865	3.621	3.689	265,253	-0.08(-2.22%)
Jul 25, 2019	3.722	3.795	3.511	3.773	385,344	+0.05(+1.37%)
Jul 24, 2019	3.686	3.722	3.649	3.722	209,140	+0.09(+2.41%)
Jul 23, 2019	3.635	3.751	3.489	3.635	328,068	+0.03(+0.81%)
Jul 22, 2019	3.532	3.605	3.485	3.605	150,139	+0.11(+3.13%)
Jul 19, 2019	3.511	3.604	3.430	3.496	240,596	+0.07(+1.91%)
Jul 18, 2019	3.233	3.540	3.226	3.430	362,830	+0.20(+6.33%)
Jul 17, 2019	3.211	3.277	3.197	3.226	93,007	+0.05(+1.61%)
Jul 16, 2019	3.154	3.211	3.138	3.175	60,262	+0.00(+0.00%)
Jul 15, 2019	3.211	3.211	3.109	3.175	45,003	+0.04(+1.40%)
Jul 12, 2019	3.073	3.168	3.051	3.131	84,811	+0.10(+3.25%)
Jul 11, 2019	3.102	3.240	3.014	3.033	54,172	-0.07(-2.24%)
Jul 10, 2019	3.168	3.248	3.029	3.102	101,303	+0.04(+1.19%)
Jul 09, 2019	3.007	3.065	2.992	3.065	18,050	+0.08(+2.69%)
Jul 08, 2019	3.065	3.073	2.963	2.985	41,341	-0.07(-2.39%)
Jul 05, 2019	3.000	3.065	2.941	3.058	61,930	+0.12(+3.97%)
Jul 03, 2019	2.941	2.985	2.941	2.941	32,746	+0.01(+0.25%)
Jul 02, 2019	3.043	3.043	2.927	2.934	32,680	-0.10(-3.37%)