Tremont Mortgage Trust (NQ: TRMT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	4.012	4.036	3.972	4.012	45,098	-0.03(-0.79%)
Nov 27, 2019	3.869	4.044	3.869	4.044	82,408	+0.14(+3.67%)
Nov 26, 2019	3.853	3.956	3.853	3.901	46,400	+0.05(+1.24%)
Nov 25, 2019	3.853	3.940	3.849	3.853	99,370	+0.03(+0.80%)
Nov 22, 2019	3.845	3.897	3.813	3.822	143,838	-0.02(-0.59%)
Nov 21, 2019	3.901	3.984	3.845	3.845	149,551	-0.03(-0.82%)
Nov 20, 2019	3.921	3.972	3.877	3.877	25,485	+0.00(+0.00%)
Nov 19, 2019	3.964	4.004	3.877	3.877	59,050	-0.06(-1.62%)
Nov 18, 2019	3.916	3.996	3.893	3.940	125,270	+0.02(+0.61%)
Nov 15, 2019	3.901	3.924	3.840	3.916	28,767	+0.01(+0.20%)
Nov 14, 2019	3.909	3.946	3.821	3.909	39,785	-0.02(-0.61%)
Nov 13, 2019	3.901	3.980	3.850	3.932	65,911	+0.04(+1.02%)
Nov 12, 2019	3.964	3.972	3.885	3.893	67,796	-0.09(-2.20%)
Nov 11, 2019	3.901	3.996	3.831	3.980	101,005	+0.08(+2.04%)
Nov 08, 2019	3.861	3.901	3.801	3.901	45,349	+0.03(+0.82%)
Nov 07, 2019	3.861	3.928	3.797	3.869	55,037	-0.08(-1.92%)
Nov 06, 2019	3.781	3.989	3.781	3.944	121,424	+0.19(+5.12%)
Nov 05, 2019	3.821	3.901	3.741	3.752	35,428	-0.10(-2.61%)
Nov 04, 2019	3.893	3.927	3.781	3.853	83,380	-0.04(-1.02%)
Nov 01, 2019	3.773	3.932	3.768	3.893	45,852	+0.12(+3.16%)
Oct 31, 2019	3.861	3.893	3.765	3.773	114,389	-0.14(-3.66%)
Oct 30, 2019	3.837	3.956	3.837	3.916	93,112	+0.05(+1.23%)
Oct 29, 2019	3.821	3.980	3.821	3.869	99,195	+0.02(+0.62%)
Oct 28, 2019	3.940	3.940	3.821	3.845	101,665	-0.12(-3.01%)
Oct 25, 2019	3.948	3.972	3.837	3.964	126,627	+0.01(+0.20%)
Oct 24, 2019	3.918	3.964	3.888	3.956	318,131	+0.04(+0.97%)
Oct 23, 2019	3.918	3.933	3.850	3.918	248,302	+0.05(+1.38%)
Oct 22, 2019	3.888	3.892	3.811	3.865	144,341	+0.00(+0.00%)
Oct 21, 2019	3.850	3.888	3.811	3.865	259,180	+0.05(+1.40%)
Oct 18, 2019	3.811	3.850	3.750	3.811	96,419	+0.02(+0.60%)
Oct 17, 2019	3.684	3.888	3.670	3.789	167,016	+0.11(+3.11%)
Oct 16, 2019	3.811	3.842	3.545	3.674	202,144	-0.13(-3.41%)
Oct 15, 2019	3.735	3.804	3.712	3.804	44,643	+0.08(+2.05%)
Oct 14, 2019	3.689	3.728	3.659	3.728	28,418	+0.08(+2.09%)
Oct 11, 2019	3.621	3.710	3.613	3.651	74,512	+0.06(+1.70%)
Oct 10, 2019	3.568	3.735	3.560	3.590	37,795	-0.02(-0.42%)
Oct 09, 2019	3.560	3.613	3.553	3.606	28,511	+0.02(+0.64%)
Oct 08, 2019	3.728	3.728	3.507	3.583	32,747	+0.02(+0.43%)
Oct 07, 2019	3.636	3.674	3.568	3.568	45,137	-0.01(-0.21%)
Oct 04, 2019	3.571	3.606	3.566	3.575	8,920	-0.06(-1.68%)
Oct 03, 2019	3.522	3.636	3.491	3.636	37,134	+0.17(+4.84%)
Oct 02, 2019	3.545	3.562	3.468	3.468	34,173	-0.15(-4.21%)
Oct 01, 2019	3.735	3.735	3.567	3.621	33,807	-0.10(-2.66%)
Sep 30, 2019	3.674	3.758	3.583	3.720	45,264	+0.08(+2.09%)
Sep 27, 2019	3.651	3.789	3.644	3.644	73,593	-0.02(-0.62%)
Sep 26, 2019	3.674	3.689	3.621	3.667	75,544	-0.01(-0.21%)
Sep 25, 2019	3.652	3.697	3.623	3.674	29,883	+0.00(+0.00%)
Sep 24, 2019	3.697	3.697	3.655	3.674	28,237	+0.01(+0.21%)
Sep 23, 2019	3.735	3.735	3.598	3.667	27,531	-0.06(-1.64%)
Sep 20, 2019	3.568	3.728	3.552	3.728	63,886	+0.11(+3.16%)
Sep 19, 2019	3.484	3.621	3.484	3.613	22,845	+0.14(+4.18%)
Sep 18, 2019	3.583	3.636	3.468	3.468	13,610	-0.11(-3.19%)
Sep 17, 2019	3.507	3.640	3.507	3.583	12,193	+0.05(+1.29%)
Sep 16, 2019	3.606	3.621	3.491	3.537	46,999	-0.05(-1.28%)
Sep 13, 2019	3.613	3.621	3.552	3.583	12,855	-0.02(-0.42%)
Sep 12, 2019	3.659	3.659	3.560	3.598	7,020	+0.03(+0.76%)
Sep 11, 2019	3.598	3.689	3.392	3.571	38,573	-0.03(-0.96%)
Sep 10, 2019	3.476	3.636	3.419	3.606	23,539	+0.09(+2.60%)
Sep 09, 2019	3.415	3.514	3.341	3.514	38,432	+0.22(+6.71%)
Sep 06, 2019	3.456	3.512	3.286	3.293	37,780	-0.09(-2.70%)
Sep 05, 2019	3.507	3.507	3.354	3.385	46,065	-0.09(-2.63%)
Sep 04, 2019	3.316	3.476	3.301	3.476	26,051	+0.16(+4.83%)