Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Tmsr Holding Company Ltd (NQ: TMSR )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2020 1.410 1.411 1.250 1.280 23,500 -0.03(-2.03%)
Jan 30, 2020 1.540 1.540 1.300 1.306 47,267 -0.24(-15.70%)
Jan 29, 2020 1.450 1.550 1.360 1.550 19,871 +0.05(+3.33%)
Jan 28, 2020 1.710 1.840 1.450 1.500 79,968 -0.13(-7.98%)
Jan 27, 2020 1.840 2.450 1.600 1.630 498,884 -0.17(-9.44%)
Jan 24, 2020 1.540 1.850 1.384 1.800 131,300 +0.30(+20.00%)
Jan 23, 2020 1.530 1.800 1.370 1.500 32,163 -0.02(-1.37%)
Jan 22, 2020 1.270 1.521 1.220 1.521 15,343 +0.18(+13.50%)
Jan 21, 2020 1.440 1.440 1.330 1.340 8,038 -0.16(-10.67%)
Jan 17, 2020 1.723 1.723 1.450 1.500 15,200 -0.01(-0.66%)
Jan 16, 2020 1.680 1.730 1.510 1.510 35,709 -0.09(-5.63%)
Jan 15, 2020 1.840 1.880 1.520 1.600 33,258 -0.15(-8.57%)
Jan 14, 2020 1.500 1.880 1.450 1.750 82,140 +0.25(+16.86%)
Jan 13, 2020 1.670 1.670 1.320 1.498 15,057 -0.17(-10.15%)
Jan 10, 2020 1.600 1.680 1.600 1.667 27,400 +0.03(+1.62%)
Jan 09, 2020 1.480 1.640 1.370 1.640 45,289 +0.16(+10.81%)
Jan 08, 2020 1.490 1.490 1.332 1.480 8,003 -0.01(-0.67%)
Jan 07, 2020 1.360 1.490 1.290 1.490 45,439 +0.07(+4.93%)
Jan 06, 2020 1.490 1.490 1.290 1.420 23,436 -0.04(-2.43%)
Jan 03, 2020 1.210 1.490 1.170 1.455 81,000 +0.21(+16.43%)
Jan 02, 2020 1.050 1.250 1.050 1.250 7,264 +0.05(+4.17%)
Dec 31, 2019 1.040 1.200 1.040 1.200 14,000 -0.05(-4.00%)
Dec 30, 2019 1.210 1.250 1.000 1.250 61,434 +0.05(+4.17%)
Dec 27, 2019 1.060 1.200 0.9500 1.200 16,000 +0.15(+14.29%)
Dec 26, 2019 1.280 1.280 1.010 1.050 88,749 -0.19(-15.32%)
Dec 24, 2019 0.7752 1.240 0.7752 1.240 64,200 +0.36(+40.91%)
Dec 23, 2019 0.9000 0.9000 0.8800 0.8800 579 +0.10(+12.82%)
Dec 20, 2019 0.8500 0.8500 0.7800 0.7800 1,200 -0.07(-8.24%)
Dec 19, 2019 0.8000 0.8500 0.7710 0.8500 7,780 +0.09(+11.83%)
Dec 18, 2019 0.8154 0.8600 0.7600 0.7601 9,044 -0.07(-8.64%)
Dec 17, 2019 0.9047 0.9047 0.8320 0.8320 6,158 -0.07(-8.04%)
Dec 16, 2019 0.9500 0.9500 0.8801 0.9047 19,839 -0.05(-4.77%)
Dec 13, 2019 1.030 1.200 0.8800 0.9500 133,300 -0.08(-7.70%)
Dec 12, 2019 1.029 1.030 0.9500 1.029 5,716 +0.01(+1.41%)
Dec 11, 2019 0.9580 1.015 0.8844 1.015 10,103 +0.08(+8.44%)
Dec 10, 2019 0.9886 1.000 0.8601 0.9360 30,135 -0.05(-5.32%)
Dec 09, 2019 1.000 1.030 0.9425 0.9886 15,016 -0.00(-0.10%)
Dec 06, 2019 0.9300 1.000 0.8920 0.9896 22,700 +0.10(+11.19%)
Dec 05, 2019 0.9500 0.9500 0.8900 0.8900 9,050 +0.00(+0.00%)
Dec 04, 2019 0.8800 0.9500 0.8500 0.8900 5,236 +0.11(+14.10%)
Dec 03, 2019 0.7600 0.9300 0.7600 0.7800 2,372 -0.15(-16.12%)
Dec 02, 2019 0.9299 0.9299 0.9299 0.9299 632 -0.05(-4.65%)
Nov 29, 2019 0.9753 0.9753 0.9753 0.9753 100 +0.15(+17.51%)
Nov 27, 2019 0.9100 0.9100 0.8300 0.8300 1,400 -0.02(-2.34%)
Nov 26, 2019 0.8499 0.8499 0.8499 0.8499 612 +0.03(+3.52%)
Nov 25, 2019 0.8210 0.8210 0.8210 14 +0.00(+0.00%)
Nov 22, 2019 0.8500 0.8500 0.8000 0.8210 2,800 +0.00(+0.11%)
Nov 21, 2019 0.8200 0.8201 0.7940 0.8201 687 +0.04(+5.13%)
Nov 20, 2019 0.7500 0.7801 0.7500 0.7801 1,476 -0.07(-8.22%)
Nov 19, 2019 0.7600 0.8543 0.7600 0.8500 29,767 +0.06(+7.61%)
Nov 18, 2019 0.9200 0.9200 0.7899 0.7899 22,505 -0.13(-14.15%)
Nov 15, 2019 0.9200 1.000 0.7900 0.9201 54,300 -0.03(-3.15%)
Nov 14, 2019 0.8200 0.9500 0.8200 0.9500 1,847 +0.03(+3.69%)
Nov 13, 2019 0.8601 0.9356 0.8200 0.9162 5,036 -0.02(-2.53%)
Nov 12, 2019 0.8798 0.9400 0.8798 0.9400 12,352 +0.09(+10.59%)
Nov 11, 2019 0.8500 0.8825 0.8500 0.8500 3,468 +0.00(+0.00%)
Nov 08, 2019 0.8500 0.8500 0.8300 0.8500 5,700 +0.00(+0.00%)
Nov 07, 2019 0.8500 0.8800 0.8500 0.8500 1,700 +0.00(+0.00%)
Nov 06, 2019 0.8500 0.8950 0.8500 0.8500 11,712 -0.04(-4.49%)
Nov 05, 2019 0.7900 0.9500 0.7900 0.8900 2,980 +0.03(+2.89%)
Nov 04, 2019 0.8459 0.8900 0.8459 0.8650 4,552 +0.05(+6.79%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.