Skip to main content
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 (%)
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%)
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.