Tremont Mortgage Trust (NQ: TRMT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	2.927	3.087	2.927	3.014	122,079	+0.07(+2.23%)
Jun 27, 2019	2.883	3.007	2.883	2.949	40,654	+0.07(+2.54%)
Jun 26, 2019	2.949	2.956	2.846	2.876	119,173	-0.09(-2.96%)
Jun 25, 2019	2.941	2.992	2.905	2.963	77,547	+0.00(+0.00%)
Jun 24, 2019	2.912	3.031	2.883	2.963	155,007	+0.08(+2.78%)
Jun 21, 2019	2.978	3.022	2.821	2.883	214,152	-0.11(-3.66%)
Jun 20, 2019	3.036	3.146	2.963	2.992	114,949	-0.12(-3.98%)
Jun 19, 2019	3.022	3.138	3.022	3.116	57,817	+0.11(+3.64%)
Jun 18, 2019	2.934	3.079	2.934	3.007	112,091	+0.03(+0.98%)
Jun 17, 2019	3.175	3.175	2.956	2.978	347,427	-0.18(-5.56%)
Jun 14, 2019	3.262	3.262	3.102	3.153	199,903	-0.12(-3.57%)
Jun 13, 2019	3.299	3.335	3.124	3.270	196,335	-0.01(-0.44%)
Jun 12, 2019	3.372	3.416	3.226	3.284	332,017	-0.13(-3.85%)
Jun 11, 2019	3.562	3.562	3.365	3.416	126,952	-0.12(-3.31%)
Jun 10, 2019	3.635	3.642	3.459	3.532	172,019	-0.04(-1.02%)
Jun 07, 2019	3.627	3.730	3.394	3.569	274,301	-0.07(-1.81%)
Jun 06, 2019	3.613	3.686	3.481	3.635	210,113	-0.05(-1.39%)
Jun 05, 2019	3.708	3.744	3.627	3.686	70,212	-0.04(-0.98%)
Jun 04, 2019	3.686	3.759	3.620	3.722	98,123	+0.04(+1.19%)
Jun 03, 2019	3.708	3.722	3.584	3.678	120,417	+0.00(+0.00%)
May 31, 2019	3.795	3.795	3.649	3.678	262,107	-0.13(-3.45%)
May 30, 2019	3.751	3.846	3.722	3.810	295,329	+0.03(+0.77%)
May 29, 2019	3.715	3.788	3.649	3.781	176,867	+0.07(+1.77%)
May 28, 2019	3.627	3.730	3.496	3.715	253,467	+0.14(+3.88%)
May 24, 2019	3.452	3.649	3.452	3.576	131,670	+0.11(+3.16%)
May 23, 2019	3.481	3.649	3.430	3.467	279,615	-0.09(-2.46%)
May 22, 2019	3.708	3.744	3.519	3.554	452,465	-0.17(-4.51%)
May 21, 2019	3.766	3.793	3.613	3.722	415,954	-0.05(-1.35%)
May 20, 2019	3.722	3.799	3.693	3.773	418,141	+0.01(+0.39%)
May 17, 2019	3.759	3.881	3.759	3.759	3,979,705	-0.42(-9.97%)
May 16, 2019	4.554	4.635	4.080	4.175	498,681	-0.34(-7.44%)
May 15, 2019	4.379	4.554	4.292	4.510	87,973	-0.09(-2.06%)
May 14, 2019	5.145	5.172	4.563	4.605	305,641	-1.26(-21.52%)
May 13, 2019	5.875	5.875	5.868	5.868	439	+0.04(+0.75%)
May 10, 2019	5.861	5.861	5.802	5.824	14,249	-0.01(-0.25%)
May 09, 2019	5.992	5.992	5.587	5.839	56,189	-0.07(-1.23%)
May 08, 2019	6.196	6.196	5.744	5.912	67,828	-0.23(-3.80%)
May 07, 2019	6.459	6.569	6.055	6.145	56,753	-0.31(-4.75%)
May 06, 2019	7.397	7.397	6.445	6.452	181,318	-1.04(-13.92%)
May 03, 2019	7.415	7.517	7.299	7.496	5,480	-0.03(-0.39%)
May 02, 2019	7.547	7.547	7.481	7.525	4,840	+0.10(+1.38%)
May 01, 2019	7.539	7.539	7.423	7.423	924	+0.05(+0.69%)
Apr 30, 2019	7.299	7.547	7.189	7.372	53,070	+0.07(+1.00%)
Apr 29, 2019	7.565	7.565	7.291	7.299	11,070	-0.22(-2.91%)
Apr 26, 2019	7.671	7.671	7.504	7.517	4,795	+0.12(+1.58%)
Apr 25, 2019	7.622	7.622	7.401	7.401	1,591	+0.00(+0.00%)
Apr 24, 2019	7.296	7.572	7.283	7.401	39,260	+0.11(+1.57%)
Apr 23, 2019	7.351	7.806	7.217	7.286	50,486	+0.07(+0.99%)
Apr 22, 2019	7.401	7.657	7.210	7.215	45,296	-0.04(-0.49%)
Apr 18, 2019	7.358	7.429	7.251	7.251	12,458	+0.06(+0.79%)
Apr 17, 2019	7.544	7.544	7.194	7.194	15,269	-0.13(-1.76%)
Apr 16, 2019	7.618	7.675	7.322	7.322	25,679	-0.15(-2.05%)
Apr 15, 2019	7.358	7.581	7.358	7.476	7,640	-0.03(-0.33%)
Apr 12, 2019	7.708	7.708	7.383	7.501	7,559	-0.19(-2.47%)
Apr 11, 2019	7.503	7.694	7.286	7.690	31,408	+0.37(+5.03%)
Apr 10, 2019	7.044	7.858	7.044	7.322	77,700	+0.25(+3.54%)
Apr 09, 2019	7.215	7.425	7.001	7.072	85,866	-0.07(-1.00%)
Apr 08, 2019	6.779	7.586	6.765	7.144	46,765	+0.44(+6.50%)
Apr 05, 2019	6.558	6.858	6.535	6.708	29,257	+0.21(+3.19%)
Apr 04, 2019	6.508	6.508	6.501	6.501	1,667	+0.07(+1.11%)
Apr 03, 2019	6.501	6.533	6.429	6.429	11,354	-0.04(-0.62%)
Apr 02, 2019	6.501	6.501	6.469	6.469	751	-0.02(-0.29%)