Tremont Mortgage Trust (NQ: TRMT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	8.890	8.919	8.869	8.871	21,671	-0.02(-0.21%)
Apr 27, 2018	8.897	8.921	8.890	8.890	2,405	-0.18(-2.02%)
Apr 26, 2018	8.895	9.073	8.895	9.073	2,107	+0.18(+1.98%)
Apr 25, 2018	8.890	8.897	8.883	8.897	11,114	-0.02(-0.24%)
Apr 24, 2018	8.996	8.996	8.847	8.918	16,651	+0.04(+0.40%)
Apr 23, 2018	8.876	8.890	8.862	8.883	7,095	-0.01(-0.08%)
Apr 20, 2018	8.897	8.925	8.876	8.890	5,560	+0.00(+0.00%)
Apr 19, 2018	8.904	8.904	8.890	8.890	3,880	-0.01(-0.16%)
Apr 18, 2018	8.897	9.007	8.897	8.904	9,490	-0.16(-1.71%)
Apr 17, 2018	9.008	9.059	8.945	9.059	1,921	+0.16(+1.82%)
Apr 16, 2018	8.897	9.036	8.890	8.897	2,212	+0.01(+0.08%)
Apr 13, 2018	8.972	8.981	8.890	8.890	15,880	-0.07(-0.79%)
Apr 12, 2018	9.024	9.131	8.960	8.960	8,662	-0.04(-0.47%)
Apr 11, 2018	9.025	9.081	9.003	9.003	12,426	-0.04(-0.39%)
Apr 10, 2018	9.024	9.066	9.010	9.038	9,262	-0.03(-0.31%)
Apr 09, 2018	9.010	9.119	9.010	9.066	10,207	+0.04(+0.39%)
Apr 06, 2018	9.125	9.125	9.003	9.031	9,405	-0.08(-0.93%)
Apr 05, 2018	9.066	9.172	8.890	9.116	20,047	-0.04(-0.39%)
Apr 04, 2018	9.193	9.193	9.038	9.151	8,137	+0.04(+0.39%)
Apr 03, 2018	9.155	9.200	9.116	9.116	2,188	-0.06(-0.62%)
Apr 02, 2018	9.518	9.518	9.003	9.172	15,255	-0.10(-1.07%)
Mar 29, 2018		9.271	9.271	9.271	0	-0.11(-1.13%)
Mar 28, 2018	9.045	9.377	8.890	9.377	34,837	+0.19(+2.07%)
Mar 27, 2018	9.172	9.412	9.010	9.186	41,824	-0.19(-2.03%)
Mar 26, 2018	9.243	9.458	9.193	9.377	3,876	+0.13(+1.37%)
Mar 23, 2018		9.271	9.271	9.250	703	-0.02(-0.23%)
Mar 21, 2018		9.271	9.271	9.271	75	-0.32(-3.31%)
Mar 20, 2018	9.276	9.771	9.276	9.588	6,672	+0.30(+3.27%)
Mar 19, 2018	9.605	9.652	9.207	9.285	5,648	-0.59(-5.93%)
Mar 16, 2018	9.870	9.870	9.870	9.870	3,456	+0.44(+4.72%)
Mar 15, 2018	9.264	9.489	9.214	9.426	38,601	+0.26(+2.85%)
Mar 14, 2018	9.313	9.475	8.854	9.165	21,694	-0.28(-2.99%)
Mar 13, 2018	9.532	9.821	9.278	9.447	63,256	+0.06(+0.68%)
Mar 12, 2018	9.525	9.525	8.996	9.384	62,755	-0.01(-0.08%)
Mar 09, 2018	9.447	9.447	9.221	9.391	11,253	-0.08(-0.82%)
Mar 08, 2018	9.362	9.518	9.186	9.468	23,249	+0.14(+1.51%)
Mar 07, 2018	9.489	9.525	9.327	9.327	23,453	-0.09(-0.97%)
Mar 06, 2018	9.433	9.521	9.419	9.419	16,085	-0.08(-0.89%)
Mar 05, 2018	9.334	9.525	9.334	9.504	19,308	-0.02(-0.22%)
Mar 02, 2018	9.532	9.616	9.336	9.525	8,576	+0.00(+0.00%)
Mar 01, 2018	9.419	9.560	9.243	9.525	18,465	+0.28(+3.05%)
Feb 28, 2018	9.546	9.574	9.243	9.243	12,363	-0.11(-1.13%)
Feb 27, 2018	9.452	9.454	9.348	9.348	5,967	+0.00(+0.00%)
Feb 26, 2018	9.856	9.856	9.348	9.348	26,017	-0.26(-2.72%)
Feb 23, 2018	9.243	9.772	9.243	9.609	29,366	+0.05(+0.52%)
Feb 22, 2018	9.857	9.857	9.334	9.560	126,720	-0.80(-7.70%)
Feb 21, 2018	10.19	10.37	10.17	10.36	4,123	+0.08(+0.82%)
Feb 16, 2018		10.27	10.27	10.27	11	-0.26(-2.48%)
Feb 15, 2018	9.863	10.53	9.765	10.53	60,402	+0.64(+6.49%)
Feb 14, 2018	10.22	10.22	9.814	9.892	15,788	-0.56(-5.35%)
Feb 13, 2018	10.03	10.45	9.834	10.45	37,486	+0.43(+4.31%)
Feb 12, 2018	10.10	10.10	9.948	10.02	16,457	-0.11(-1.05%)
Feb 09, 2018	10.51	10.53	10.09	10.12	21,301	-0.06(-0.55%)
Feb 08, 2018	10.45	10.45	10.18	10.18	13,557	-0.37(-3.48%)
Feb 07, 2018		10.25	10.44	10.55	3,170	+0.30(+2.89%)
Feb 06, 2018	10.64	10.65	10.15	10.25	22,156	-0.32(-3.03%)
Feb 05, 2018	11.11	11.11	10.48	10.57	5,101	-0.31(-2.89%)
Feb 02, 2018	10.33	10.89	10.33	10.89	5,045	+0.25(+2.32%)