Tremont Mortgage Trust (NQ: TRMT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2021		5.220	5.220	5.220	0	-0.18(-3.33%)
Sep 29, 2021	5.480	5.490	5.320	5.400	30,114	+0.01(+0.19%)
Sep 28, 2021	5.420	5.440	5.310	5.390	60,479	-0.07(-1.28%)
Sep 27, 2021	5.500	5.520	5.430	5.460	18,829	-0.02(-0.36%)
Sep 24, 2021	5.500	5.501	5.460	5.480	17,119	-0.01(-0.18%)
Sep 23, 2021	5.590	5.590	5.450	5.490	9,724	-0.08(-1.35%)
Sep 22, 2021	5.569	5.569	5.565	5.565	1,397	+0.02(+0.27%)
Sep 21, 2021	5.580	5.580	5.540	5.550	10,297	-0.01(-0.18%)
Sep 20, 2021	5.560	5.570	5.520	5.560	16,307	-0.02(-0.36%)
Sep 17, 2021	5.640	5.680	5.560	5.580	11,700	-0.08(-1.41%)
Sep 16, 2021	5.690	5.690	5.600	5.660	15,025	+0.02(+0.35%)
Sep 15, 2021	5.700	5.710	5.620	5.640	19,765	-0.05(-0.88%)
Sep 14, 2021	5.710	5.746	5.660	5.690	6,660	-0.03(-0.52%)
Sep 13, 2021	5.700	5.754	5.660	5.720	25,759	+0.03(+0.53%)
Sep 10, 2021	5.720	5.740	5.680	5.690	35,920	-0.05(-0.87%)
Sep 09, 2021	5.710	5.840	5.680	5.740	11,632	+0.04(+0.70%)
Sep 08, 2021	5.620	5.710	5.620	5.700	45,943	-0.01(-0.18%)
Sep 07, 2021	5.690	5.720	5.650	5.710	27,599	+0.05(+0.88%)
Sep 03, 2021	5.560	5.820	5.520	5.660	77,311	-0.03(-0.53%)
Sep 02, 2021	5.700	5.718	5.632	5.690	58,304	+0.05(+0.81%)
Sep 01, 2021	5.758	5.758	5.635	5.644	50,303	-0.03(-0.46%)
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%)