Tremont Mortgage Trust (NQ: TRMT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Apr 01, 2019	6.460	6.488	6.460	6.488	1,553	+0.20(+3.21%)
Mar 29, 2019	6.393	6.486	6.286	6.286	6,299	-0.11(-1.68%)
Mar 28, 2019	6.572	6.572	6.343	6.393	9,135	-0.18(-2.72%)
Mar 27, 2019	6.508	6.572	6.501	6.572	5,798	+0.07(+1.10%)
Mar 26, 2019	6.379	6.501	6.372	6.501	11,329	+0.29(+4.60%)
Mar 25, 2019	6.215	6.260	6.143	6.215	9,195	+0.00(+0.00%)
Mar 22, 2019	6.215	6.341	6.215	6.215	2,379	+0.00(+0.00%)
Mar 21, 2019	6.215	6.386	6.208	6.215	3,809	-0.04(-0.57%)
Mar 20, 2019	6.408	6.408	6.196	6.251	40,799	-0.15(-2.34%)
Mar 19, 2019	6.451	6.501	6.322	6.401	7,171	-0.16(-2.50%)
Mar 18, 2019	6.393	6.572	6.252	6.565	6,892	+0.14(+2.12%)
Mar 15, 2019	6.429	6.429	6.393	6.428	6,159	-0.14(-2.17%)
Mar 14, 2019	6.358	6.571	6.358	6.571	2,106	+0.04(+0.56%)
Mar 13, 2019	6.429	6.535	6.358	6.535	4,189	+0.25(+3.96%)
Mar 12, 2019	6.422	6.422	6.286	6.286	3,485	-0.25(-3.83%)
Mar 11, 2019	6.451	6.536	6.451	6.536	590	-0.01(-0.22%)
Mar 08, 2019	6.551	6.551	6.551	6.551	279	-0.01(-0.22%)
Mar 07, 2019	6.351	6.565	6.344	6.565	3,838	+0.15(+2.34%)
Mar 06, 2019	6.322	6.429	6.322	6.415	16,750	-0.01(-0.22%)
Mar 05, 2019	6.429	6.429	6.429	6.429	316	-0.07(-1.08%)
Mar 04, 2019	6.500	6.500	6.500	6.500	366	-0.22(-3.31%)
Mar 01, 2019	6.408	6.722	6.408	6.722	2,239	+0.35(+5.55%)
Feb 28, 2019	6.369	6.369	6.369	6.369	761	+0.01(+0.17%)
Feb 27, 2019	6.358	6.358	6.358	6.358	537	-0.06(-1.00%)
Feb 26, 2019	6.422	6.422	6.336	6.422	930	+0.00(+0.01%)
Feb 25, 2019	6.429	6.429	6.401	6.421	6,402	+0.08(+1.28%)
Feb 22, 2019	6.501	6.579	6.340	6.340	24,077	-0.09(-1.39%)
Feb 21, 2019	6.429	6.525	6.429	6.429	2,948	+0.32(+5.26%)
Feb 20, 2019	6.301	6.429	6.108	6.108	13,024	-0.32(-5.00%)
Feb 19, 2019	6.429	6.549	6.311	6.429	4,054	-0.02(-0.33%)
Feb 15, 2019	6.286	6.501	6.286	6.451	10,638	+0.01(+0.11%)
Feb 14, 2019	6.501	6.572	6.436	6.443	17,078	+0.01(+0.22%)
Feb 13, 2019	6.493	6.608	6.358	6.429	10,133	+0.00(+0.00%)
Feb 12, 2019	6.179	6.527	6.066	6.429	27,030	+0.18(+2.86%)
Feb 11, 2019	6.343	6.343	6.251	6.251	3,620	-0.09(-1.35%)
Feb 08, 2019	6.251	6.429	6.251	6.336	11,618	-0.09(-1.44%)
Feb 07, 2019	6.079	6.722	6.079	6.429	99,062	+0.33(+5.32%)
Feb 06, 2019	6.179	6.186	6.056	6.104	23,565	-0.08(-1.21%)
Feb 05, 2019	6.179	6.251	6.179	6.179	22,189	-0.07(-1.14%)
Feb 04, 2019	6.073	6.251	6.073	6.251	27,512	+0.05(+0.81%)