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 15, 2020 1.870 1.870 1.870 0 +0.05(+2.75%)
May 14, 2020 2.090 2.130 1.720 1.820 156,245 -0.14(-7.01%)
May 13, 2020 2.050 2.080 1.957 1.957 7,306 -0.10(-5.00%)
May 12, 2020 1.950 2.060 1.900 2.060 11,297 +0.07(+3.52%)
May 11, 2020 1.990 2.005 1.990 1.990 41,816 -0.01(-0.50%)
May 08, 2020 1.886 2.000 1.879 2.000 16,500 +0.04(+2.04%)
May 07, 2020 1.820 1.980 1.820 1.960 6,795 +0.05(+2.62%)
May 06, 2020 1.800 1.970 1.780 1.910 8,598 +0.03(+1.60%)
May 05, 2020 2.030 2.030 1.880 1.880 15,808 -0.07(-3.59%)
May 04, 2020 1.880 2.000 1.850 1.950 11,567 +0.02(+1.04%)
May 01, 2020 1.880 1.980 1.820 1.930 14,900 -0.02(-1.03%)
Apr 30, 2020 1.970 1.990 1.810 1.950 25,219 +0.05(+2.63%)
Apr 29, 2020 2.070 2.080 1.900 1.900 23,769 -0.10(-5.00%)
Apr 28, 2020 2.180 2.280 1.800 2.000 143,820 -0.16(-7.41%)
Apr 27, 2020 2.460 2.460 2.160 2.160 31,880 -0.26(-10.70%)
Apr 24, 2020 2.390 2.450 2.310 2.419 18,400 +0.05(+2.06%)
Apr 23, 2020 2.350 2.370 2.240 2.370 29,354 +0.06(+2.82%)
Apr 22, 2020 2.320 2.350 2.120 2.305 22,484 +0.06(+2.81%)
Apr 21, 2020 2.050 2.350 1.900 2.242 86,565 +0.12(+5.76%)
Apr 20, 2020 2.080 2.200 2.080 2.120 8,406 -0.04(-1.85%)
Apr 17, 2020 2.100 2.200 2.050 2.160 33,900 +0.05(+2.37%)
Apr 16, 2020 2.100 2.200 2.060 2.110 11,250 -0.11(-4.79%)
Apr 15, 2020 2.200 2.260 2.060 2.216 34,922 +0.06(+2.61%)
Apr 14, 2020 1.990 2.305 1.990 2.160 58,544 +0.17(+8.81%)
Apr 13, 2020 2.000 2.070 1.933 1.985 15,297 -0.09(-4.57%)
Apr 09, 2020 2.070 2.200 1.900 2.080 74,300 +0.09(+4.52%)
Apr 08, 2020 1.890 2.037 1.890 1.990 27,545 +0.29(+17.06%)
Apr 07, 2020 1.880 2.090 1.690 1.700 56,769 -0.22(-11.46%)
Apr 06, 2020 1.900 2.080 1.690 1.920 85,302 -0.04(-2.04%)
Apr 03, 2020 1.500 1.960 1.480 1.960 181,600 +0.40(+25.64%)
Apr 02, 2020 1.290 1.800 1.290 1.560 143,560 +0.36(+30.00%)
Apr 01, 2020 1.280 1.280 1.190 1.200 4,663 +0.05(+4.34%)
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%)
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.