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 (%)
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%)
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.