Tremont Mortgage Trust (NQ: TRMT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	12.00	12.00	11.75	11.75	1,000	+0.15(+1.29%)
Sep 27, 2018	11.90	11.92	11.55	11.60	3,584	-0.34(-2.85%)
Sep 26, 2018		11.94	11.94	11.94	81	+0.00(+0.00%)
Sep 25, 2018	11.91	11.94	11.91	11.94	1,219	+0.05(+0.42%)
Sep 24, 2018	11.86	11.90	11.85	11.89	5,264	+0.05(+0.42%)
Sep 21, 2018	11.36	11.84	11.30	11.84	9,300	+0.47(+4.13%)
Sep 20, 2018	11.30	11.64	11.27	11.37	15,961	-0.24(-2.07%)
Sep 19, 2018	11.83	11.85	11.16	11.61	18,700	-0.29(-2.44%)
Sep 18, 2018	11.82	11.91	11.82	11.90	3,629	+0.13(+1.10%)
Sep 17, 2018	11.90	11.90	11.77	11.77	7,805	-0.13(-1.09%)
Sep 14, 2018	11.81	12.10	11.80	11.90	5,600	+0.10(+0.85%)
Sep 13, 2018	11.75	11.93	11.65	11.80	8,405	-0.20(-1.67%)
Sep 12, 2018	12.00	12.00	11.75	12.00	9,056	+0.00(+0.00%)
Sep 11, 2018	11.75	12.00	11.75	12.00	3,321	+0.20(+1.69%)
Sep 10, 2018	11.90	11.90	11.75	11.80	4,109	-0.18(-1.50%)
Sep 07, 2018	11.83	11.98	11.83	11.98	500	-0.08(-0.66%)
Sep 06, 2018	12.06	12.06	12.06	12.06	108	-0.08(-0.66%)
Sep 05, 2018	12.14	12.14	12.14	12.14	128	-0.06(-0.49%)
Sep 04, 2018	11.75	12.20	11.75	12.20	1,108	+0.23(+1.92%)
Aug 31, 2018		11.97	11.97	11.97	0	-0.04(-0.33%)
Aug 30, 2018	12.21	12.25	12.00	12.01	3,670	-0.24(-1.96%)
Aug 29, 2018	12.05	12.38	12.00	12.25	5,869	-0.21(-1.69%)
Aug 28, 2018	12.00	12.46	12.00	12.46	659	+0.44(+3.66%)
Aug 27, 2018	12.21	12.47	12.02	12.02	5,910	-0.56(-4.45%)
Aug 24, 2018	12.07	12.58	12.02	12.58	800	+0.43(+3.54%)
Aug 22, 2018		12.15	12.15	12.15	0	+0.08(+0.66%)
Aug 21, 2018	12.38	12.47	12.07	12.07	829	-0.43(-3.44%)
Aug 17, 2018		12.50	12.50	12.50	0	+0.85(+7.30%)
Aug 16, 2018	12.28	12.28	11.65	11.65	11,405	-0.55(-4.51%)
Aug 15, 2018	12.85	12.85	12.20	12.20	12,305	-0.55(-4.31%)
Aug 14, 2018	12.73	12.91	12.65	12.75	11,769	-0.43(-3.26%)
Aug 13, 2018	12.94	13.18	12.75	13.18	1,128	+0.48(+3.78%)
Aug 10, 2018	12.70	13.21	12.70	12.70	5,200	+0.05(+0.40%)
Aug 09, 2018	12.97	12.97	12.65	12.65	1,600	-0.27(-2.09%)
Aug 08, 2018	12.95	12.95	12.65	12.92	2,600	-0.55(-4.08%)
Aug 07, 2018	12.80	13.47	12.65	13.47	4,729	+0.82(+6.46%)
Aug 06, 2018	12.83	12.85	12.65	12.65	5,765	+0.00(+0.02%)
Aug 03, 2018		12.65	12.65	12.65	49	+0.00(+0.00%)
Aug 02, 2018	12.82	12.92	12.65	12.65	6,625	-0.68(-5.10%)
Aug 01, 2018	13.33	13.33	13.33	13.33	196	+0.33(+2.54%)
Jul 31, 2018	13.25	13.25	12.93	13.00	15,488	+0.01(+0.08%)
Jul 30, 2018	13.75	13.80	12.98	12.99	9,291	-0.75(-5.46%)
Jul 27, 2018	13.74	13.74	13.74	13.74	100	+0.08(+0.59%)
Jul 26, 2018	13.50	13.80	13.26	13.66	11,582	+0.20(+1.49%)
Jul 25, 2018	13.40	13.51	13.40	13.46	912	-0.08(-0.59%)
Jul 24, 2018	13.58	13.58	13.42	13.54	1,486	+0.17(+1.31%)
Jul 23, 2018	13.61	13.64	12.95	13.37	12,405	-0.14(-1.07%)
Jul 20, 2018	13.43	13.63	13.43	13.51	609	+0.20(+1.50%)
Jul 19, 2018	13.35	13.61	13.31	13.31	1,779	-0.28(-2.06%)
Jul 18, 2018	13.60	13.61	13.48	13.59	2,280	-0.20(-1.45%)
Jul 17, 2018	13.79	13.79	13.79	13.79	175	+0.31(+2.30%)
Jul 16, 2018	13.48	13.48	13.48	13.48	303	+0.00(+0.00%)
Jul 13, 2018	13.46	13.48	13.46	13.48	289	+0.15(+1.13%)
Jul 12, 2018	13.47	13.60	13.31	13.33	1,301	-0.11(-0.82%)
Jul 11, 2018	13.32	13.69	13.30	13.44	6,404	+0.34(+2.60%)
Jul 10, 2018	13.40	13.45	13.09	13.10	16,207	-0.47(-3.46%)
Jul 09, 2018	13.11	13.60	13.01	13.57	8,475	+0.39(+2.96%)
Jul 06, 2018	13.22	13.25	13.15	13.18	1,019	+0.17(+1.31%)
Jul 05, 2018	13.14	13.14	13.01	13.01	434	-0.18(-1.36%)