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 (%)
Mar 31, 2020 1.160 1.284 1.130 1.150 16,615 +0.08(+7.49%)
Mar 30, 2020 1.040 1.169 1.040 1.070 16,764 +0.01(+0.94%)
Mar 27, 2020 1.060 1.060 1.060 1.060 300 +0.00(+0.26%)
Mar 26, 2020 1.130 1.150 1.050 1.057 4,569 +0.04(+3.66%)
Mar 25, 2020 0.9500 1.020 0.9500 1.020 1,969 +0.16(+18.32%)
Mar 24, 2020 0.9800 1.028 0.8621 0.8621 7,265 -0.12(-12.03%)
Mar 23, 2020 0.8600 0.9800 0.7500 0.9800 5,568 +0.12(+13.95%)
Mar 20, 2020 0.8600 1.030 0.8600 0.8600 2,000 -0.05(-4.97%)
Mar 19, 2020 0.9000 0.9100 0.8600 0.9050 4,641 +0.07(+7.74%)
Mar 18, 2020 1.070 1.070 0.8000 0.8400 3,537 -0.23(-21.74%)
Mar 17, 2020 0.8605 1.073 0.8000 1.073 5,286 +0.21(+24.74%)
Mar 16, 2020 0.9000 0.9500 0.8075 0.8605 5,060 -0.17(-16.48%)
Mar 13, 2020 1.050 1.070 1.030 1.030 10,900 -0.02(-1.88%)
Mar 12, 2020 1.100 1.170 1.020 1.050 12,008 -0.08(-7.08%)
Mar 11, 2020 1.170 1.170 1.020 1.130 3,603 +0.13(+13.00%)
Mar 10, 2020 1.000 1.010 0.9900 1.000 2,843 +0.00(+0.00%)
Mar 09, 2020 1.100 1.110 1.000 1.000 1,595 -0.11(-9.91%)
Mar 06, 2020 1.250 1.250 1.065 1.110 4,500 -0.05(-4.12%)
Mar 05, 2020 1.200 1.270 1.120 1.158 6,319 -0.14(-10.95%)
Mar 04, 2020 1.180 1.300 1.150 1.300 4,688 +0.15(+13.04%)
Mar 03, 2020 1.290 1.350 1.110 1.150 8,590 -0.08(-6.50%)
Mar 02, 2020 1.345 1.345 1.230 1.230 2,655 -0.02(-1.62%)
Feb 28, 2020 1.360 1.540 1.250 1.250 11,100 -0.17(-12.24%)
Feb 27, 2020 1.490 1.490 1.360 1.425 3,577 +0.02(+1.75%)
Feb 26, 2020 1.490 1.493 1.370 1.400 3,131 -0.10(-6.83%)
Feb 25, 2020 1.380 1.520 1.330 1.503 12,546 +0.04(+2.92%)
Feb 24, 2020 1.490 1.543 1.339 1.460 16,355 -0.10(-6.34%)
Feb 21, 2020 1.620 1.700 1.500 1.559 17,000 -0.11(-6.66%)
Feb 20, 2020 1.510 1.820 1.510 1.670 69,423 +0.16(+10.85%)
Feb 19, 2020 1.500 1.510 1.481 1.506 10,743 +0.01(+0.72%)
Feb 18, 2020 1.490 1.496 1.420 1.496 24,916 +0.01(+0.38%)
Feb 14, 2020 1.490 1.490 1.400 1.490 6,800 +0.05(+3.79%)
Feb 13, 2020 1.353 1.490 1.314 1.436 23,629 +0.07(+4.90%)
Feb 12, 2020 1.381 1.412 1.369 1.369 972 +0.00(+0.25%)
Feb 11, 2020 1.280 1.370 1.280 1.365 2,100 +0.03(+2.45%)
Feb 10, 2020 1.270 1.360 1.230 1.333 5,975 -0.01(-0.56%)
Feb 07, 2020 1.340 1.347 1.273 1.340 2,600 +0.09(+7.20%)
Feb 06, 2020 1.380 1.390 1.250 1.250 4,770 -0.15(-10.70%)
Feb 05, 2020 1.320 1.400 1.320 1.400 5,085 +0.08(+6.44%)
Feb 04, 2020 1.300 1.330 1.260 1.315 5,957 -0.05(-3.31%)
Feb 03, 2020 1.260 1.360 1.250 1.360 16,201 +0.08(+6.25%)
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%)
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.