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 (%)
Jun 28, 2019 1.510 1.510 1.440 1.485 3,100 -0.14(-8.90%)
Jun 27, 2019 1.510 1.630 1.510 1.630 1,351 +0.06(+3.82%)
Jun 26, 2019 1.600 1.610 1.500 1.570 5,920 +0.07(+4.67%)
Jun 25, 2019 1.510 1.610 1.500 1.500 13,666 -0.15(-9.09%)
Jun 24, 2019 1.630 1.650 1.630 1.650 647 +0.09(+5.77%)
Jun 21, 2019 1.640 1.682 1.500 1.560 2,800 -0.12(-7.14%)
Jun 20, 2019 1.690 1.690 1.600 1.680 19,063 -0.01(-0.59%)
Jun 19, 2019 1.610 1.700 1.600 1.690 24,577 +0.09(+5.62%)
Jun 18, 2019 1.500 1.600 1.467 1.600 44,777 +0.13(+8.84%)
Jun 17, 2019 1.450 1.490 1.410 1.470 11,570 -0.01(-0.68%)
Jun 14, 2019 1.440 1.500 1.440 1.480 15,100 +0.03(+2.07%)
Jun 13, 2019 1.350 1.480 1.310 1.450 5,998 +0.04(+2.84%)
Jun 12, 2019 1.310 1.420 1.300 1.410 10,491 +0.04(+2.92%)
Jun 11, 2019 1.340 1.370 1.340 1.370 1,050 -0.11(-7.43%)
Jun 10, 2019 1.510 1.510 1.393 1.480 2,400 +0.04(+2.55%)
Jun 07, 2019 1.440 1.443 1.440 1.443 200 +0.05(+3.83%)
Jun 06, 2019 1.450 1.450 1.270 1.390 24,959 +0.00(+0.36%)
Jun 05, 2019 1.470 1.470 1.290 1.385 29,483 -0.11(-7.67%)
Jun 04, 2019 1.520 1.550 1.500 1.500 17,752 +0.02(+1.53%)
Jun 03, 2019 1.490 1.530 1.380 1.477 13,517 -0.03(-2.16%)
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%)
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.