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 (%)
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%)
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.