Tremont Mortgage Trust (NQ: TRMT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2020	2.419	2.545	2.419	2.436	8,383	+0.02(+0.69%)
Sep 29, 2020	2.595	2.595	2.419	2.419	14,253	-0.09(-3.65%)
Sep 28, 2020	2.344	2.920	2.328	2.511	110,565	+0.22(+9.45%)
Sep 25, 2020	2.303	2.336	2.294	2.294	4,554	-0.03(-1.08%)
Sep 24, 2020	2.303	2.344	2.294	2.319	23,287	+0.00(+0.00%)
Sep 23, 2020	2.319	2.361	2.303	2.319	6,075	-0.02(-0.71%)
Sep 22, 2020	2.328	2.361	2.314	2.336	13,809	+0.03(+1.08%)
Sep 21, 2020	2.353	2.411	2.303	2.311	15,116	-0.08(-3.48%)
Sep 18, 2020	2.419	2.419	2.394	2.394	5,513	-0.05(-1.86%)
Sep 17, 2020	2.403	2.453	2.403	2.440	13,879	+0.00(+0.15%)
Sep 16, 2020	2.403	2.436	2.403	2.436	4,605	+0.04(+1.57%)
Sep 15, 2020	2.361	2.460	2.361	2.399	6,071	+0.02(+0.88%)
Sep 14, 2020	2.378	2.394	2.366	2.378	14,322	-0.01(-0.52%)
Sep 11, 2020	2.424	2.424	2.361	2.390	12,345	-0.00(-0.17%)
Sep 10, 2020	2.453	2.453	2.386	2.394	10,128	-0.03(-1.03%)
Sep 09, 2020	2.444	2.453	2.411	2.419	8,575	+0.04(+1.75%)
Sep 08, 2020	2.369	2.403	2.344	2.378	33,634	-0.03(-1.04%)
Sep 04, 2020	2.403	2.453	2.357	2.403	14,263	+0.00(+0.00%)
Sep 03, 2020	2.378	2.461	2.353	2.403	19,082	-0.01(-0.35%)
Sep 02, 2020	2.454	2.454	2.361	2.411	18,684	-0.04(-1.53%)
Sep 01, 2020	2.436	2.509	2.407	2.449	35,419	+0.00(+0.17%)
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%)