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 (%)
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%)
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.