Tremont Mortgage Trust (NQ: TRMT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	1.745	1.828	1.641	1.728	51,581	-0.12(-6.31%)
Apr 29, 2020	1.587	1.853	1.562	1.844	94,616	+0.33(+21.98%)
Apr 28, 2020	1.471	1.595	1.471	1.512	62,587	+0.02(+1.68%)
Apr 27, 2020	1.379	1.529	1.379	1.487	79,105	+0.10(+7.19%)
Apr 24, 2020	1.396	1.426	1.354	1.387	56,209	-0.02(-1.18%)
Apr 23, 2020	1.437	1.454	1.396	1.404	103,836	-0.02(-1.74%)
Apr 22, 2020	1.462	1.479	1.429	1.429	42,967	-0.05(-3.37%)
Apr 21, 2020	1.554	1.554	1.412	1.479	99,558	-0.11(-6.81%)
Apr 20, 2020	1.570	1.608	1.495	1.587	61,400	+0.02(+1.60%)
Apr 17, 2020	1.628	1.662	1.537	1.562	84,013	+0.11(+7.43%)
Apr 16, 2020	1.504	1.545	1.454	1.454	90,649	-0.08(-5.41%)
Apr 15, 2020	1.504	1.579	1.471	1.537	99,476	-0.03(-2.12%)
Apr 14, 2020	1.678	1.686	1.554	1.570	64,198	+0.02(+1.07%)
Apr 13, 2020	1.753	1.825	1.495	1.554	83,056	-0.12(-6.96%)
Apr 09, 2020	1.620	1.994	1.616	1.670	189,812	+0.09(+5.79%)
Apr 08, 2020	1.537	1.653	1.529	1.579	89,171	+0.12(+7.95%)
Apr 07, 2020	1.528	1.669	1.462	1.462	70,842	+0.00(+0.00%)
Apr 06, 2020	1.479	1.578	1.462	1.462	80,065	-0.01(-0.56%)
Apr 03, 2020	1.462	1.487	1.454	1.470	46,239	-0.05(-3.26%)
Apr 02, 2020	1.652	1.652	1.446	1.520	109,073	-0.15(-8.91%)
Apr 01, 2020	1.867	1.908	1.586	1.669	159,979	-0.07(-3.81%)
Mar 31, 2020	2.231	2.231	1.735	1.735	311,743	-0.64(-27.08%)
Mar 30, 2020	2.520	2.520	2.231	2.379	24,133	-0.14(-5.57%)
Mar 27, 2020	2.487	2.734	2.478	2.520	40,792	-0.07(-2.56%)
Mar 26, 2020	2.388	2.809	2.148	2.586	74,828	+0.41(+19.01%)
Mar 25, 2020	1.925	2.388	1.908	2.173	58,465	+0.12(+6.05%)
Mar 24, 2020	1.859	2.181	1.859	2.049	48,932	+0.12(+6.44%)
Mar 23, 2020	2.363	2.363	1.925	1.925	26,689	-0.44(-18.53%)
Mar 20, 2020	2.123	2.958	2.123	2.363	57,497	+0.26(+12.16%)
Mar 19, 2020	1.948	2.363	1.948	2.107	82,166	+0.12(+6.25%)
Mar 18, 2020	2.297	2.321	1.851	1.983	157,938	-0.48(-19.46%)
Mar 17, 2020	2.553	2.682	2.445	2.462	57,543	-0.09(-3.56%)
Mar 16, 2020	2.768	2.982	2.478	2.553	89,616	-0.55(-17.60%)
Mar 13, 2020	3.189	3.228	2.614	3.098	187,138	+0.04(+1.35%)
Mar 12, 2020	3.387	3.395	2.933	3.057	116,334	-0.51(-14.35%)
Mar 11, 2020	3.742	3.742	3.525	3.569	70,816	-0.36(-9.15%)
Mar 10, 2020	3.924	4.031	3.723	3.928	99,838	+0.10(+2.70%)
Mar 09, 2020	4.056	4.172	3.726	3.825	105,355	-0.37(-8.86%)
Mar 06, 2020	4.197	4.316	4.148	4.197	72,144	-0.08(-1.93%)
Mar 05, 2020	4.180	4.298	4.180	4.279	61,320	-0.03(-0.77%)
Mar 04, 2020	4.172	4.420	4.172	4.312	88,911	+0.13(+3.16%)
Mar 03, 2020	4.197	4.288	4.172	4.180	66,920	-0.07(-1.56%)
Mar 02, 2020	4.155	4.292	4.147	4.246	62,334	+0.10(+2.39%)
Feb 28, 2020	4.238	4.238	4.065	4.147	107,610	-0.13(-3.09%)
Feb 27, 2020	4.230	4.337	4.048	4.279	215,446	-0.17(-3.72%)
Feb 26, 2020	4.494	4.544	4.420	4.445	67,619	-0.07(-1.65%)
Feb 25, 2020	4.775	4.775	4.494	4.519	111,550	-0.26(-5.53%)
Feb 24, 2020	4.874	4.923	4.750	4.783	110,679	-0.17(-3.50%)
Feb 21, 2020	4.990	4.990	4.948	4.957	22,030	-0.01(-0.17%)
Feb 20, 2020	4.957	4.969	4.891	4.965	112,877	+0.02(+0.50%)
Feb 19, 2020	5.056	5.056	4.874	4.940	119,745	-0.09(-1.81%)
Feb 18, 2020	4.957	5.048	4.924	5.031	111,961	+0.12(+2.35%)
Feb 14, 2020	4.915	4.957	4.825	4.915	24,451	+0.01(+0.17%)
Feb 13, 2020	4.882	4.915	4.775	4.907	61,075	+0.04(+0.85%)
Feb 12, 2020	4.841	4.922	4.794	4.866	39,721	+0.04(+0.86%)
Feb 11, 2020	4.783	4.841	4.750	4.825	42,545	+0.08(+1.74%)
Feb 10, 2020	4.676	4.767	4.662	4.742	60,494	+0.02(+0.53%)
Feb 07, 2020	4.725	4.833	4.713	4.717	51,687	-0.02(-0.52%)
Feb 06, 2020	4.792	4.806	4.684	4.742	50,201	-0.01(-0.17%)
Feb 05, 2020	4.742	4.792	4.717	4.750	46,628	+0.02(+0.52%)
Feb 04, 2020	4.725	4.790	4.667	4.725	36,800	+0.01(+0.18%)