Tremont Mortgage Trust (NQ: TRMT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	6.251	6.251	6.172	6.179	1,353	-0.09(-1.48%)
Jan 30, 2019	6.151	6.286	6.151	6.272	43,313	-0.05(-0.79%)
Jan 29, 2019	6.122	6.429	6.115	6.322	90,141	+0.21(+3.39%)
Jan 28, 2019	6.258	6.258	6.072	6.115	46,986	-0.24(-3.82%)
Jan 25, 2019	6.408	6.429	6.358	6.358	7,839	+0.07(+1.14%)
Jan 24, 2019	6.173	6.350	6.173	6.286	28,970	+0.22(+3.60%)
Jan 23, 2019	6.244	6.244	6.046	6.068	31,009	-0.11(-1.83%)
Jan 22, 2019	6.350	6.350	6.180	6.180	16,590	-0.17(-2.67%)
Jan 18, 2019	6.540	6.561	6.350	6.350	19,276	-0.01(-0.11%)
Jan 17, 2019	6.590	6.696	6.357	6.357	4,589	-0.16(-2.38%)
Jan 16, 2019	6.660	6.830	6.512	6.512	14,533	-0.25(-3.75%)
Jan 15, 2019	6.688	6.766	6.688	6.766	2,279	+0.02(+0.31%)
Jan 14, 2019	6.745	6.745	6.745	6.745	371	+0.06(+0.95%)
Jan 11, 2019	6.703	6.703	6.681	6.681	1,275	-0.05(-0.73%)
Jan 10, 2019	6.724	6.731	6.724	6.731	388	+0.13(+2.03%)
Jan 09, 2019	6.597	6.646	6.561	6.597	11,564	+0.04(+0.54%)
Jan 08, 2019	6.569	6.569	6.561	6.561	5,337	-0.03(-0.48%)
Jan 07, 2019	6.639	6.879	6.505	6.593	15,415	+0.10(+1.47%)
Jan 04, 2019	6.329	6.604	6.329	6.498	7,370	+0.14(+2.22%)
Jan 03, 2019	6.279	6.519	6.279	6.357	10,042	-0.03(-0.44%)
Jan 02, 2019	6.385	6.569	6.350	6.385	21,824	+0.00(+0.00%)
Dec 31, 2018	6.385	6.830	6.385	6.385	30,331	-0.11(-1.63%)
Dec 28, 2018	6.364	6.604	6.350	6.491	24,378	+0.01(+0.11%)
Dec 27, 2018	6.703	6.706	6.420	6.484	6,383	-0.36(-5.26%)
Dec 26, 2018	6.032	6.985	5.926	6.844	24,164	+0.52(+8.26%)
Dec 24, 2018	6.068	6.745	6.068	6.322	42,804	+0.40(+6.67%)
Dec 21, 2018	5.941	6.216	5.863	5.926	79,939	-0.04(-0.60%)
Dec 20, 2018	6.279	6.448	5.690	5.962	36,499	-0.49(-7.54%)
Dec 19, 2018	6.484	6.484	5.919	6.449	26,156	-0.01(-0.22%)
Dec 18, 2018	6.769	6.769	6.364	6.463	30,568	-0.38(-5.57%)
Dec 17, 2018	7.013	7.020	6.844	6.844	29,428	-0.20(-2.81%)
Dec 14, 2018	7.013	7.041	7.013	7.041	4,960	+0.03(+0.40%)
Dec 13, 2018	7.020	7.020	7.002	7.013	19,169	-0.02(-0.29%)
Dec 12, 2018	7.055	7.056	6.992	7.033	17,952	-0.04(-0.61%)
Dec 11, 2018	7.062	7.112	6.957	7.076	9,234	+0.01(+0.20%)
Dec 10, 2018	7.091	7.091	7.062	7.062	5,261	-0.08(-1.18%)
Dec 07, 2018	7.091	7.147	7.069	7.147	10,771	+0.02(+0.30%)
Dec 06, 2018	7.161	7.239	7.069	7.126	23,623	-0.11(-1.56%)
Dec 04, 2018	7.232	7.331	7.232	7.239	8,645	-0.13(-1.82%)
Dec 03, 2018	7.486	7.486	7.267	7.373	5,728	+0.23(+3.26%)
Nov 30, 2018	7.161	7.246	7.140	7.140	4,110	-0.04(-0.59%)
Nov 29, 2018	7.160	7.182	7.157	7.182	11,864	+0.01(+0.10%)
Nov 28, 2018	7.175	7.175	7.154	7.175	13,231	+0.01(+0.20%)
Nov 27, 2018	7.225	7.225	7.161	7.161	20,333	-0.07(-0.98%)
Nov 26, 2018	7.475	7.475	7.225	7.232	23,200	-0.18(-2.38%)
Nov 23, 2018	7.295	7.500	7.295	7.408	7,370	+0.00(+0.00%)
Nov 21, 2018		7.408	7.408	7.408	0	-0.02(-0.28%)
Nov 20, 2018	7.464	7.464	7.302	7.429	12,203	+0.12(+1.64%)
Nov 19, 2018	7.302	7.450	7.302	7.309	1,746	-0.13(-1.80%)
Nov 16, 2018	7.355	7.527	7.302	7.443	3,401	-0.23(-3.03%)
Nov 15, 2018	7.528	7.676	7.338	7.676	3,825	+0.12(+1.59%)
Nov 14, 2018	7.556	7.556	7.556	7.556	178	-0.03(-0.37%)
Nov 13, 2018	7.645	7.645	7.401	7.585	24,622	+0.34(+4.67%)
Nov 12, 2018	7.881	8.008	7.246	7.246	62,111	-0.91(-11.12%)
Nov 09, 2018	8.431	8.431	8.152	8.152	3,118	-0.14(-1.66%)
Nov 08, 2018	7.867	8.290	7.867	8.290	4,019	-0.11(-1.26%)
Nov 07, 2018	8.396	8.396	8.396	8.396	155	+0.06(+0.68%)
Nov 06, 2018	8.085	8.375	8.043	8.339	6,803	+0.14(+1.68%)
Nov 05, 2018	8.149	8.272	8.096	8.202	10,363	-0.09(-1.06%)
Nov 02, 2018	8.036	8.378	8.015	8.290	34,158	+0.32(+3.98%)