Tremont Mortgage Trust (NQ: TRMT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Apr 01, 2021	5.418	5.596	5.418	5.446	13,951	+0.05(+0.87%)
Mar 31, 2021	5.465	5.531	5.399	5.399	9,906	-0.06(-1.03%)
Mar 30, 2021	5.427	5.493	5.380	5.455	16,716	+0.14(+2.65%)
Mar 29, 2021	5.258	5.455	5.258	5.315	15,871	+0.03(+0.53%)
Mar 26, 2021	5.230	5.380	5.230	5.286	15,655	+0.11(+2.18%)
Mar 25, 2021	5.315	5.390	5.174	5.174	35,408	-0.23(-4.17%)
Mar 24, 2021	5.296	5.624	5.296	5.399	46,550	+0.16(+3.05%)
Mar 23, 2021	5.390	5.437	5.174	5.239	54,729	-0.16(-2.96%)
Mar 22, 2021	5.568	5.728	5.362	5.399	55,868	-0.28(-4.96%)
Mar 19, 2021	5.512	5.709	5.512	5.681	29,500	+0.12(+2.20%)
Mar 18, 2021	5.718	5.765	5.540	5.559	61,812	-0.15(-2.63%)
Mar 17, 2021	5.596	5.746	5.527	5.709	24,260	+0.06(+1.00%)
Mar 16, 2021	5.765	5.803	5.596	5.653	53,497	-0.05(-0.82%)
Mar 15, 2021	5.474	5.765	5.474	5.700	127,169	+0.18(+3.23%)
Mar 12, 2021	5.502	5.568	5.483	5.521	27,796	+0.03(+0.51%)
Mar 11, 2021	5.362	5.507	5.306	5.493	49,406	+0.13(+2.45%)
Mar 10, 2021	5.230	5.399	5.164	5.362	22,252	+0.10(+1.96%)
Mar 09, 2021	5.258	5.427	5.230	5.258	24,357	+0.01(+0.18%)
Mar 08, 2021	5.070	5.296	5.011	5.249	27,800	+0.15(+2.95%)
Mar 05, 2021	5.174	5.258	4.984	5.099	77,851	+0.16(+3.23%)
Mar 04, 2021	5.374	5.408	4.925	4.939	162,508	-0.48(-8.84%)
Mar 03, 2021	5.474	5.531	5.349	5.418	63,181	-0.01(-0.17%)
Mar 02, 2021	5.484	5.484	5.349	5.427	28,289	+0.00(+0.00%)
Mar 01, 2021	5.484	5.568	5.352	5.427	82,349	+0.09(+1.76%)
Feb 26, 2021	5.221	5.531	5.221	5.333	51,333	-0.06(-1.05%)
Feb 25, 2021	5.296	5.615	5.211	5.390	150,948	+0.19(+3.61%)
Feb 24, 2021	4.977	5.390	4.967	5.202	229,092	+0.27(+5.52%)
Feb 23, 2021	5.117	5.131	4.781	4.930	154,889	-0.23(-4.37%)
Feb 22, 2021	4.883	5.624	4.761	5.155	583,792	+0.64(+14.14%)
Feb 19, 2021	4.122	4.578	4.094	4.516	1,072,561	+0.43(+10.57%)
Feb 18, 2021	4.141	4.141	4.047	4.085	14,124	-0.05(-1.14%)
Feb 17, 2021	4.122	4.131	4.056	4.131	6,023	+0.03(+0.71%)
Feb 16, 2021	4.169	4.169	4.085	4.102	31,229	-0.01(-0.25%)
Feb 12, 2021	4.122	4.162	4.103	4.113	5,644	+0.01(+0.23%)
Feb 11, 2021	4.197	4.197	4.103	4.103	16,724	-0.07(-1.69%)
Feb 10, 2021	4.122	4.216	4.122	4.174	74,073	+0.12(+2.89%)
Feb 09, 2021	3.934	4.056	3.878	4.056	55,266	+0.15(+3.85%)
Feb 08, 2021	3.803	3.944	3.776	3.906	23,641	+0.10(+2.72%)
Feb 05, 2021	3.803	3.812	3.765	3.803	36,955	+0.04(+1.00%)
Feb 04, 2021	3.746	3.775	3.700	3.765	19,446	+0.01(+0.40%)
Feb 03, 2021	3.751	3.756	3.671	3.750	35,508	-0.01(-0.15%)
Feb 02, 2021	3.746	3.756	3.653	3.756	23,177	+0.03(+0.88%)