Tremont Mortgage Trust (NQ: TRMT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2021	5.716	5.802	5.659	5.793	17,615	+0.07(+1.17%)
Jun 29, 2021	5.821	5.821	5.678	5.726	64,620	-0.09(-1.48%)
Jun 28, 2021	5.860	5.860	5.745	5.812	25,984	-0.10(-1.77%)
Jun 25, 2021	5.869	5.917	5.821	5.917	67,454	+0.03(+0.49%)
Jun 24, 2021	5.917	5.917	5.812	5.888	17,061	-0.02(-0.32%)
Jun 23, 2021	5.907	5.926	5.821	5.907	30,932	+0.00(+0.00%)
Jun 22, 2021	5.755	5.917	5.736	5.907	88,376	+0.04(+0.65%)
Jun 21, 2021	5.850	5.869	5.678	5.869	91,041	+0.00(+0.00%)
Jun 18, 2021	5.812	5.898	5.688	5.869	95,989	+0.00(+0.00%)
Jun 17, 2021	5.831	5.888	5.707	5.869	75,667	-0.02(-0.32%)
Jun 16, 2021	5.669	5.888	5.669	5.888	84,647	+0.21(+3.70%)
Jun 15, 2021	5.678	5.716	5.659	5.678	31,053	-0.04(-0.67%)
Jun 14, 2021	5.726	5.745	5.697	5.716	56,623	+0.00(+0.00%)
Jun 11, 2021	5.736	5.736	5.707	5.716	34,243	-0.05(-0.83%)
Jun 10, 2021	5.726	5.802	5.707	5.764	45,135	+0.02(+0.33%)
Jun 09, 2021	5.736	5.793	5.726	5.745	28,423	+0.00(+0.00%)
Jun 08, 2021	5.707	5.755	5.697	5.745	11,327	+0.01(+0.17%)
Jun 07, 2021	5.736	5.774	5.702	5.736	38,659	-0.01(-0.17%)
Jun 04, 2021	5.793	5.793	5.726	5.745	14,888	-0.03(-0.50%)
Jun 03, 2021	5.764	5.774	5.721	5.774	17,915	-0.04(-0.66%)
Jun 02, 2021	5.783	5.850	5.783	5.812	11,775	+0.01(+0.16%)
Jun 01, 2021	5.860	5.869	5.787	5.802	69,787	-0.03(-0.49%)
May 28, 2021	5.831	5.869	5.774	5.831	50,381	+0.00(+0.00%)
May 27, 2021	5.774	5.864	5.774	5.831	39,647	+0.09(+1.50%)
May 26, 2021	5.736	5.812	5.716	5.745	19,723	+0.03(+0.50%)
May 25, 2021	5.821	5.841	5.688	5.716	40,157	-0.12(-2.12%)
May 24, 2021	5.802	5.841	5.740	5.841	11,546	+0.04(+0.66%)
May 21, 2021	5.802	5.841	5.745	5.802	30,766	+0.00(+0.00%)
May 20, 2021	5.898	5.898	5.726	5.802	40,983	-0.07(-1.14%)
May 19, 2021	5.726	5.869	5.546	5.869	71,344	+0.14(+2.50%)
May 18, 2021	5.602	5.774	5.583	5.726	88,082	+0.11(+2.04%)
May 17, 2021	5.545	5.631	5.545	5.611	14,434	+0.07(+1.20%)
May 14, 2021	5.421	5.554	5.421	5.545	21,333	+0.10(+1.75%)
May 13, 2021	5.344	5.497	5.344	5.449	23,974	+0.09(+1.60%)
May 12, 2021	5.535	5.573	5.344	5.363	103,933	-0.17(-3.10%)
May 11, 2021	5.535	5.583	5.468	5.535	105,088	+0.00(+0.00%)
May 10, 2021	5.678	5.678	5.535	5.535	136,622	-0.15(-2.68%)
May 07, 2021	5.707	5.726	5.650	5.688	92,828	-0.01(-0.17%)
May 06, 2021	5.697	5.707	5.602	5.697	60,782	+0.00(+0.00%)
May 05, 2021	5.697	5.726	5.583	5.697	121,219	+0.08(+1.36%)
May 04, 2021	5.678	5.678	5.554	5.621	147,040	-0.02(-0.34%)
May 03, 2021	5.697	5.736	5.545	5.640	121,960	-0.10(-1.66%)
Apr 30, 2021	5.793	5.821	5.726	5.736	240,272	-0.08(-1.31%)
Apr 29, 2021	5.869	6.003	5.755	5.812	358,852	-0.07(-1.14%)
Apr 28, 2021	5.917	5.917	5.621	5.879	417,943	-0.07(-1.12%)
Apr 27, 2021	6.012	6.012	5.736	5.946	287,700	+0.05(+0.81%)
Apr 26, 2021	5.955	5.984	5.774	5.898	74,337	+0.02(+0.32%)
Apr 23, 2021	5.821	5.917	5.802	5.879	22,633	+0.05(+0.82%)
Apr 22, 2021	5.840	5.925	5.775	5.831	41,549	-0.01(-0.16%)
Apr 21, 2021	5.718	5.859	5.596	5.840	29,330	+0.08(+1.47%)
Apr 20, 2021	5.803	5.897	5.587	5.756	68,562	-0.14(-2.39%)
Apr 19, 2021	6.131	6.131	5.784	5.897	55,983	+0.02(+0.32%)
Apr 16, 2021	5.944	6.075	5.700	5.878	108,097	+0.18(+3.13%)
Apr 15, 2021	5.840	5.953	5.164	5.700	361,167	-0.31(-5.16%)
Apr 14, 2021	6.000	6.197	5.869	6.009	102,549	+0.04(+0.63%)
Apr 13, 2021	5.484	6.009	5.446	5.972	131,271	+0.52(+9.47%)
Apr 12, 2021	5.352	5.465	5.343	5.455	20,733	+0.10(+1.86%)
Apr 09, 2021	5.484	5.531	5.299	5.356	45,688	-0.07(-1.26%)
Apr 08, 2021	5.408	5.431	5.390	5.424	9,892	+0.03(+0.47%)
Apr 07, 2021	5.408	5.484	5.382	5.399	13,341	-0.06(-1.03%)
Apr 06, 2021	5.380	5.474	5.343	5.455	16,542	+0.08(+1.40%)
Apr 05, 2021	5.408	5.446	5.333	5.380	25,883	-0.07(-1.21%)