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 (%)
May 31, 2019 1.600 1.600 1.500 1.510 29,500 -0.08(-5.03%)
May 30, 2019 1.520 1.694 1.520 1.590 65,604 +0.07(+4.61%)
May 29, 2019 1.548 1.548 1.520 1.520 3,100 -0.03(-1.94%)
May 28, 2019 1.537 1.550 1.537 1.550 2,008 +0.02(+1.13%)
May 24, 2019 1.540 1.548 1.530 1.533 2,100 +0.00(+0.18%)
May 23, 2019 1.620 1.620 1.530 1.530 8,300 -0.09(-5.56%)
May 22, 2019 1.550 1.620 1.550 1.620 8,676 +0.06(+3.85%)
May 21, 2019 1.620 1.620 1.530 1.560 6,646 -0.09(-5.45%)
May 20, 2019 1.628 1.650 1.520 1.650 38,278 +0.00(+0.00%)
May 17, 2019 1.726 1.726 1.647 1.650 3,200 -0.08(-4.62%)
May 16, 2019 1.700 1.800 1.600 1.730 27,393 +0.00(+0.00%)
May 15, 2019 1.690 1.750 1.620 1.730 8,235 +0.06(+3.60%)
May 14, 2019 1.610 1.689 1.610 1.670 10,795 +0.02(+1.21%)
May 13, 2019 1.630 1.700 1.630 1.650 4,848 -0.04(-2.37%)
May 10, 2019 1.700 1.720 1.600 1.690 19,000 -0.03(-2.01%)
May 09, 2019 1.752 1.780 1.700 1.725 18,764 -0.02(-0.88%)
May 08, 2019 1.728 1.850 1.716 1.740 63,686 +0.04(+2.35%)
May 07, 2019 1.710 1.770 1.700 1.700 7,130 -0.08(-4.49%)
May 06, 2019 1.770 1.780 1.730 1.780 13,918 -0.01(-0.56%)
May 03, 2019 1.740 1.790 1.739 1.790 14,200 +0.08(+4.62%)
May 02, 2019 1.703 1.740 1.700 1.711 4,479 +0.01(+0.64%)
May 01, 2019 1.685 1.720 1.685 1.700 1,808 +0.00(+0.00%)
Apr 30, 2019 1.780 1.860 1.700 1.700 30,040 -0.06(-3.41%)
Apr 29, 2019 1.700 1.850 1.680 1.760 59,251 +0.13(+7.85%)
Apr 26, 2019 1.590 1.700 1.590 1.632 36,400 +0.05(+3.13%)
Apr 25, 2019 1.620 1.640 1.530 1.582 21,080 -0.05(-2.93%)
Apr 24, 2019 1.610 1.650 1.610 1.630 7,225 +0.02(+1.24%)
Apr 23, 2019 1.600 1.662 1.558 1.610 35,217 +0.01(+0.63%)
Apr 22, 2019 1.787 1.821 1.600 1.600 56,416 -0.18(-10.24%)
Apr 18, 2019 1.837 1.840 1.780 1.782 26,400 -0.04(-2.06%)
Apr 17, 2019 1.770 1.850 1.710 1.820 30,377 +0.07(+4.00%)
Apr 16, 2019 1.850 1.860 1.710 1.750 33,451 -0.10(-5.41%)
Apr 15, 2019 1.900 1.960 1.810 1.850 49,124 -0.05(-2.63%)
Apr 12, 2019 1.910 1.910 1.815 1.900 28,400 +0.03(+1.60%)
Apr 11, 2019 1.920 1.990 1.810 1.870 63,038 -0.04(-2.35%)
Apr 10, 2019 2.000 2.000 1.860 1.915 52,627 -0.05(-2.67%)
Apr 09, 2019 1.990 2.270 1.850 1.968 565,714 +0.06(+3.01%)
Apr 08, 2019 1.850 1.910 1.810 1.910 53,923 -0.03(-1.55%)
Apr 05, 2019 1.880 1.984 1.800 1.940 80,900 -0.02(-1.02%)
Apr 04, 2019 1.819 2.130 1.819 1.960 227,814 +0.13(+7.10%)
Apr 03, 2019 1.910 1.910 1.830 1.830 14,897 -0.06(-3.17%)
Apr 02, 2019 1.740 1.960 1.740 1.890 85,764 +0.12(+6.78%)
Apr 01, 2019 1.660 1.800 1.650 1.770 25,506 +0.06(+3.51%)
Mar 29, 2019 1.810 1.899 1.710 1.710 108,100 -0.23(-11.86%)
Mar 28, 2019 2.120 2.400 1.800 1.940 736,079 -0.05(-2.46%)
Mar 27, 2019 1.719 2.100 1.700 1.989 304,318 +0.28(+16.32%)
Mar 26, 2019 1.860 1.920 1.710 1.710 52,629 -0.10(-5.53%)
Mar 25, 2019 1.880 2.010 1.740 1.810 61,451 -0.02(-1.09%)
Mar 22, 2019 2.000 2.020 1.800 1.830 35,300 -0.14(-7.11%)
Mar 21, 2019 1.940 2.096 1.900 1.970 60,275 +0.01(+0.51%)
Mar 20, 2019 1.880 1.970 1.850 1.960 17,984 +0.03(+1.55%)
Mar 19, 2019 1.940 1.978 1.830 1.930 19,497 -0.02(-1.03%)
Mar 18, 2019 2.000 2.050 1.810 1.950 44,019 -0.09(-4.34%)
Mar 15, 2019 2.140 2.200 2.010 2.038 86,500 -0.03(-1.53%)
Mar 14, 2019 2.100 2.120 1.950 2.070 58,480 +0.03(+1.47%)
Mar 13, 2019 1.900 2.200 1.900 2.040 171,385 +0.10(+5.05%)
Mar 12, 2019 2.020 2.020 1.800 1.942 58,348 -0.05(-2.42%)
Mar 11, 2019 2.000 2.050 1.900 1.990 32,672 +0.01(+0.51%)
Mar 08, 2019 1.910 2.040 1.800 1.980 61,600 -0.03(-1.49%)
Mar 07, 2019 2.010 2.260 1.800 2.010 167,431 -0.05(-2.43%)
Mar 06, 2019 2.340 2.350 2.020 2.060 92,755 -0.20(-8.85%)
Mar 05, 2019 2.250 2.540 2.210 2.260 84,384 +0.01(+0.44%)
Mar 04, 2019 2.410 3.400 2.220 2.250 1,186,966 -0.13(-5.46%)
Mar 01, 2019 2.210 2.420 2.200 2.380 140,600 +0.13(+5.78%)
Feb 28, 2019 2.350 2.370 2.180 2.250 53,021 -0.01(-0.44%)
Feb 27, 2019 2.150 2.450 2.150 2.260 81,132 -0.08(-3.42%)
Feb 26, 2019 2.330 2.490 2.200 2.340 128,954 -0.01(-0.43%)
Feb 25, 2019 2.260 2.980 2.130 2.350 853,182 +0.17(+7.80%)
Feb 22, 2019 2.250 2.350 2.120 2.180 51,900 +0.03(+1.40%)
Feb 21, 2019 2.290 2.300 2.120 2.150 60,661 -0.17(-7.33%)
Feb 20, 2019 2.320 2.520 2.270 2.320 22,017 -0.11(-4.53%)
Feb 19, 2019 2.330 2.503 2.000 2.430 41,237 +0.04(+1.67%)
Feb 15, 2019 2.671 2.700 2.095 2.390 114,100 -0.20(-7.72%)
Feb 14, 2019 2.760 2.946 2.480 2.590 79,566 -0.28(-9.75%)
Feb 13, 2019 2.760 3.370 2.760 2.870 104,592 +0.09(+3.23%)
Feb 12, 2019 3.500 3.619 2.720 2.780 86,283 -0.72(-20.57%)
Feb 11, 2019 4.630 4.630 3.050 3.500 74,197 -0.53(-13.15%)
Feb 08, 2019 4.440 4.700 3.950 4.030 31,600 -0.41(-9.23%)
Feb 07, 2019 4.870 5.030 4.120 4.440 109,908 -0.41(-8.45%)
Feb 06, 2019 5.250 5.337 4.790 4.850 126,992 -0.27(-5.27%)
Feb 05, 2019 4.270 6.470 4.104 5.120 2,106,160 +0.64(+14.29%)
Feb 04, 2019 4.560 5.380 3.920 4.480 557,117 -1.04(-18.84%)
Feb 01, 2019 2.920 9.470 2.920 5.520 9,324,400 +3.04(+122.58%)
Jan 31, 2019 1.440 2.500 1.440 2.480 93,955 +1.22(+96.83%)
Jan 29, 2019 1.260 1.260 1.260 0 +0.00(+0.00%)
Jan 28, 2019 1.260 1.260 1.260 1 +0.00(+0.00%)
Jan 22, 2019 1.260 1.260 1.260 0 +0.01(+0.80%)
Jan 17, 2019 1.250 1.250 1.250 0 +0.00(+0.00%)
Jan 16, 2019 1.250 1.250 1.250 1.250 150 +0.04(+3.31%)
Jan 15, 2019 1.210 1.210 1.210 1.210 400 -0.04(-3.20%)
Jan 14, 2019 1.250 1.250 1.250 1.250 105 +0.01(+0.81%)
Jan 11, 2019 1.240 1.240 1.240 143 +0.00(+0.00%)
Jan 10, 2019 1.250 1.250 1.240 1.240 401 -0.21(-14.48%)
Jan 09, 2019 1.500 1.500 1.450 400 -0.05(-3.33%)
Jan 07, 2019 1.500 1.500 1.500 0 +0.00(+0.00%)
Jan 04, 2019 1.500 1.500 1.500 1.500 700 -0.02(-1.61%)
Jan 03, 2019 1.220 1.640 1.120 1.524 1,210 -0.01(-0.36%)
Jan 02, 2019 1.530 1.530 1.530 88 +0.00(+0.00%)
Dec 28, 2018 1.530 1.530 1.530 0 +0.07(+4.79%)
Dec 27, 2018 1.462 1.462 1.460 25 -0.00(-0.14%)
Dec 19, 2018 1.462 1.462 1.462 0 +0.16(+12.46%)
Dec 18, 2018 1.430 1.430 1.300 1.300 1,745 -0.13(-9.27%)
Dec 17, 2018 1.430 1.433 1.430 1.433 924 -0.20(-12.09%)
Dec 14, 2018 1.630 1.630 1.630 50 +0.00(+0.00%)
Dec 13, 2018 1.730 1.730 1.630 1.630 2,050 -0.22(-11.89%)
Dec 12, 2018 1.850 1.850 1.850 60 +0.00(+0.00%)
Dec 07, 2018 1.850 1.850 1.850 0 +0.00(+0.00%)
Dec 06, 2018 1.850 1.850 1.850 1.850 1,050 +0.00(+0.00%)
Dec 04, 2018 1.850 1.850 1.850 100 +0.00(+0.00%)
Dec 03, 2018 1.850 1.850 1.850 1.850 460 -0.15(-7.50%)
Nov 30, 2018 2.000 2.000 2.000 39 +0.00(+0.00%)
Nov 29, 2018 2.010 2.010 2.000 2.000 5,259 -0.12(-5.66%)
Nov 28, 2018 2.250 2.250 2.120 2.120 4,864 -0.13(-5.78%)
Nov 27, 2018 2.250 2.250 2.250 2.250 1,100 -0.01(-0.44%)
Nov 26, 2018 2.260 2.260 2.260 2.260 1,001 -0.09(-3.83%)
Nov 23, 2018 2.350 2.350 2.350 2.350 100 +0.00(+0.00%)
Nov 20, 2018 2.350 2.350 2.350 0 -0.06(-2.54%)
Nov 19, 2018 2.410 2.422 2.400 2.411 600 -0.12(-4.70%)
Nov 15, 2018 2.530 2.530 2.530 0 -0.12(-4.53%)
Nov 13, 2018 2.650 2.650 2.650 0 +0.00(+0.00%)
Nov 12, 2018 2.650 2.650 2.650 2.650 400 -0.11(-3.99%)
Nov 09, 2018 2.760 2.760 2.760 36 +0.00(+0.00%)
Nov 08, 2018 3.176 3.176 2.520 2.760 1,350 -0.19(-6.29%)
Nov 07, 2018 3.300 3.990 2.650 2.945 18,031 +0.10(+3.34%)
Nov 06, 2018 2.850 2.850 2.850 2.850 351 -0.25(-8.05%)
Nov 05, 2018 3.099 3.099 3.099 50 +0.00(+0.00%)
Nov 01, 2018 3.099 3.099 3.099 0 -0.14(-4.34%)
Oct 31, 2018 2.665 3.240 2.665 3.240 743 -0.01(-0.31%)
Oct 30, 2018 3.250 3.250 2.890 3.250 1,018 +0.25(+8.33%)
Oct 26, 2018 3.000 3.000 3.000 0 +0.30(+11.11%)
Oct 25, 2018 2.680 2.700 2.330 2.700 924 +0.01(+0.54%)
Oct 24, 2018 2.510 2.850 2.510 2.685 1,632 -0.56(-17.37%)
Oct 23, 2018 2.610 3.250 2.610 3.250 1,899 +0.20(+6.56%)
Oct 22, 2018 3.250 3.250 3.050 3.050 650 +0.09(+3.04%)
Oct 19, 2018 2.780 4.000 2.600 2.960 69,600 +0.36(+14.07%)
Oct 18, 2018 2.850 2.877 2.170 2.595 3,891 -0.09(-3.29%)
Oct 17, 2018 2.050 3.090 2.050 2.683 46,821 +0.66(+32.84%)
Oct 16, 2018 2.020 2.020 2.020 2.020 280 -0.03(-1.46%)
Oct 12, 2018 2.050 2.050 2.050 0 -0.10(-4.65%)
Oct 11, 2018 2.150 2.150 2.150 10 +0.00(+0.00%)
Oct 10, 2018 2.110 2.150 2.110 2.150 541 +0.07(+3.16%)
Oct 09, 2018 2.150 2.150 2.084 2.084 2,212 -0.07(-3.06%)
Oct 04, 2018 2.150 2.150 2.150 0 -0.35(-14.00%)
Oct 03, 2018 2.322 2.503 2.310 2.500 2,805 -0.17(-6.33%)
Oct 02, 2018 2.450 2.669 2.450 2.669 2,179 +0.22(+8.94%)
Oct 01, 2018 2.070 2.520 2.070 2.450 3,908 +0.15(+6.52%)
Sep 28, 2018 2.260 2.360 2.050 2.300 1,600 -0.19(-7.63%)
Sep 27, 2018 2.510 2.563 2.490 2.490 5,064 -0.18(-6.74%)
Sep 26, 2018 2.600 3.270 2.500 2.670 3,150 +0.07(+2.69%)
Sep 25, 2018 3.390 3.794 2.330 2.600 17,338 -0.70(-21.21%)
Sep 24, 2018 2.030 3.747 2.030 3.300 52,304 +1.30(+65.00%)
Sep 21, 2018 2.240 2.240 1.840 2.000 5,900 -0.25(-11.11%)
Sep 20, 2018 2.240 2.310 2.240 2.250 1,255 +0.00(+0.09%)
Sep 19, 2018 2.572 2.572 2.050 2.248 3,837 -0.27(-10.80%)
Sep 18, 2018 2.540 3.000 2.220 2.520 6,889 -0.12(-4.65%)
Sep 17, 2018 2.860 2.860 2.550 2.643 7,307 -0.28(-9.49%)
Sep 14, 2018 2.900 3.760 2.740 2.920 6,400 -0.68(-18.89%)
Sep 13, 2018 3.620 3.622 3.600 3.600 3,637 -0.10(-2.70%)
Sep 12, 2018 3.800 3.800 3.700 3.700 1,117 -0.15(-3.90%)
Sep 11, 2018 3.858 3.858 3.850 3.850 6,400 -0.05(-1.28%)
Sep 10, 2018 3.904 3.904 3.900 1 +0.00(+0.00%)
Sep 07, 2018 4.000 4.000 3.850 3.900 1,100 +0.04(+1.10%)
Sep 06, 2018 3.895 3.900 3.850 3.858 1,249 -0.05(-1.35%)
Sep 05, 2018 3.850 3.910 3.850 3.910 2,100 +0.05(+1.34%)
Sep 04, 2018 3.859 3.859 3.859 3.859 409 -0.14(-3.47%)
Aug 31, 2018 3.997 3.997 3.997 0 +0.08(+1.97%)
Aug 30, 2018 3.920 4.050 3.700 3.920 3,502 -0.44(-10.09%)
Aug 29, 2018 4.400 4.400 4.360 4.360 1,446 +0.02(+0.46%)
Aug 28, 2018 4.625 4.625 4.260 4.340 4,096 +0.11(+2.60%)
Aug 27, 2018 4.060 4.440 4.060 4.230 3,304 +0.17(+4.19%)
Aug 24, 2018 4.810 4.880 4.030 4.060 3,900 -0.75(-15.59%)
Aug 23, 2018 3.969 6.400 3.940 4.810 67,811 +0.81(+20.25%)
Aug 22, 2018 3.700 4.000 3.700 4.000 1,610 +0.39(+10.80%)
Aug 21, 2018 3.750 3.750 3.610 3.610 1,209 -0.19(-5.00%)
Aug 20, 2018 3.950 4.090 3.800 3.800 5,466 -0.30(-7.32%)
Aug 17, 2018 4.210 4.320 4.100 4.100 3,800 -0.20(-4.65%)
Aug 16, 2018 4.500 4.787 4.190 4.300 4,471 -0.15(-3.37%)
Aug 15, 2018 5.000 5.000 4.000 4.450 3,842 -0.42(-8.64%)
Aug 14, 2018 4.750 4.871 4.750 4.871 1,196 +0.46(+10.45%)
Aug 13, 2018 5.250 5.250 4.410 4.410 10,960 -0.84(-16.00%)
Aug 10, 2018 10.00 10.32 5.150 5.250 70,800 -1.25(-19.23%)
Aug 09, 2018 4.250 7.000 4.250 6.500 83,617 +2.32(+55.69%)
Aug 07, 2018 4.175 4.175 4.175 0 +0.38(+9.87%)
Aug 06, 2018 3.800 3.800 3.800 7 +0.00(+0.00%)
Aug 03, 2018 3.860 3.860 3.800 3.800 900 +0.30(+8.57%)
Aug 01, 2018 3.500 3.500 3.500 0 +0.00(+0.00%)
Jul 31, 2018 3.500 3.500 3.500 3.500 1,000 +0.00(+0.00%)
Jul 26, 2018 0 +0.00(+0.00%)
Jul 20, 2018 3.520 3.520 3.520 0 -0.33(-8.57%)
Jul 19, 2018 3.920 4.060 3.556 3.850 11,260 +0.05(+1.32%)
Jul 18, 2018 3.559 3.800 3.559 3.800 4,501 -0.16(-4.04%)
Jul 17, 2018 3.719 4.238 3.719 3.960 3,274 +0.14(+3.66%)
Jul 16, 2018 3.600 3.850 3.600 3.820 3,299 -0.30(-7.28%)
Jul 13, 2018 4.120 4.120 4.120 4.120 200 +0.40(+10.75%)
Jul 12, 2018 3.670 3.720 3.670 3.720 303 -0.42(-10.15%)
Jul 11, 2018 3.990 4.144 3.942 4.140 1,486 +0.41(+11.04%)
Jul 05, 2018 3.729 3.729 3.729 0 -0.27(-6.68%)
Jun 29, 2018 3.995 3.995 3.995 0 +0.45(+12.55%)
Jun 28, 2018 3.550 3.550 3.550 3.550 100 -0.14(-3.79%)
Jun 25, 2018 3.690 3.690 3.690 0 -0.20(-5.14%)
Jun 22, 2018 4.068 4.068 3.650 3.890 1,463 -0.44(-10.12%)
Jun 21, 2018 6.370 8.000 4.328 9,555 -3.67(-45.90%)
Jun 20, 2018 7.800 8.000 7.310 8.000 1,150 +0.62(+8.43%)
Jun 13, 2018 7.378 7.378 7.378 10 -0.09(-1.23%)
Jun 12, 2018 8.700 8.700 7.424 7.470 4,100 -0.48(-6.04%)
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.