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 (%)
Sep 30, 2019 0.8500 0.8840 0.8301 0.8680 425 -0.02(-2.02%)
Sep 27, 2019 0.8100 0.9000 0.8100 0.8859 4,300 +0.07(+8.04%)
Sep 26, 2019 0.8200 0.8300 0.8200 0.8200 3,385 -0.08(-8.89%)
Sep 25, 2019 0.8980 0.9000 0.8980 0.9000 1,151 -0.02(-1.83%)
Sep 24, 2019 0.8320 0.9168 0.8220 0.9168 2,213 -0.01(-0.64%)
Sep 23, 2019 0.8800 0.9227 0.8120 0.9227 2,495 +0.05(+5.43%)
Sep 20, 2019 0.8100 0.9048 0.8100 0.8752 6,900 -0.01(-0.58%)
Sep 19, 2019 0.7100 0.9600 0.7100 0.8803 2,803 -0.08(-8.30%)
Sep 18, 2019 1.045 1.045 0.9180 0.9600 17,078 -0.04(-4.00%)
Sep 17, 2019 1.030 1.030 0.9500 1.000 21,157 +0.02(+2.04%)
Sep 16, 2019 1.070 1.150 0.9800 0.9800 32,738 +0.03(+3.16%)
Sep 13, 2019 0.9800 1.010 0.8844 0.9500 19,900 -0.03(-3.06%)
Sep 12, 2019 0.9203 0.9900 0.8623 0.9800 37,494 +0.10(+11.33%)
Sep 11, 2019 0.9600 1.070 0.8500 0.8803 18,733 -0.08(-8.30%)
Sep 10, 2019 0.8900 0.9900 0.7940 0.9600 13,179 +0.09(+10.34%)
Sep 09, 2019 0.8500 0.9200 0.7900 0.8700 5,922 +0.02(+2.35%)
Sep 06, 2019 0.8200 1.000 0.8000 0.8500 14,500 +0.06(+7.59%)
Sep 05, 2019 0.9400 1.080 0.7900 0.7900 13,962 -0.07(-8.67%)
Sep 04, 2019 0.9903 1.000 0.6600 0.8650 34,497 -0.08(-8.95%)
Sep 03, 2019 1.000 1.005 0.9400 0.9500 7,262 -0.06(-5.94%)
Aug 30, 2019 1.063 1.081 1.000 1.010 4,000 -0.07(-6.48%)
Aug 29, 2019 1.090 1.090 1.000 1.080 5,496 +0.02(+1.89%)
Aug 28, 2019 1.000 1.100 0.9900 1.060 18,700 +0.06(+6.00%)
Aug 27, 2019 0.9900 1.117 0.9900 1.000 33,270 -0.04(-3.85%)
Aug 26, 2019 1.040 1.270 1.030 1.040 42,673 -0.08(-7.14%)
Aug 23, 2019 1.370 1.900 0.9798 1.120 671,600 -0.10(-8.20%)
Aug 22, 2019 1.230 1.356 1.220 1.220 9,763 -0.08(-6.15%)
Aug 21, 2019 1.340 1.340 1.300 1.300 20,081 -0.08(-5.80%)
Aug 20, 2019 1.420 1.420 1.300 1.380 4,700 -0.01(-0.72%)
Aug 19, 2019 1.340 1.420 1.340 1.390 3,074 +0.01(+0.72%)
Aug 16, 2019 1.380 1.420 1.350 1.380 8,200 -0.02(-1.43%)
Aug 15, 2019 1.320 1.470 1.320 1.400 3,157 +0.03(+2.43%)
Aug 14, 2019 1.400 1.470 1.367 1.367 1,800 -0.03(-2.37%)
Aug 13, 2019 1.410 1.430 1.370 1.400 11,746 +0.04(+2.94%)
Aug 12, 2019 1.360 1.390 1.360 1.360 4,793 +0.10(+7.94%)
Aug 09, 2019 1.290 1.296 1.260 1.260 3,100 -0.06(-4.35%)
Aug 08, 2019 1.231 1.330 1.231 1.317 3,031 +0.11(+8.87%)
Aug 07, 2019 1.200 1.300 1.200 1.210 5,658 +0.06(+5.22%)
Aug 06, 2019 1.300 1.330 1.150 1.150 7,925 -0.14(-10.88%)
Aug 05, 2019 1.300 1.300 1.251 1.290 6,475 +0.04(+3.23%)
Aug 02, 2019 1.420 1.420 1.220 1.250 8,100 -0.06(-4.58%)
Aug 01, 2019 1.310 1.311 1.310 1.310 2,922 -0.00(-0.01%)
Jul 31, 2019 1.380 1.380 1.310 1.310 3,240 -0.08(-5.48%)
Jul 30, 2019 1.420 1.420 1.351 1.386 1,155 +0.04(+2.67%)
Jul 29, 2019 1.410 1.420 1.310 1.350 3,100 -0.03(-2.17%)
Jul 26, 2019 1.250 1.420 1.250 1.380 8,100 +0.10(+7.81%)
Jul 25, 2019 1.250 1.280 1.240 1.280 2,103 -0.05(-3.76%)
Jul 24, 2019 1.260 1.420 1.250 1.330 3,873 -0.11(-7.63%)
Jul 23, 2019 1.320 1.440 1.320 1.440 1,426 +0.05(+3.59%)
Jul 22, 2019 1.450 1.450 1.320 1.390 3,711 +0.07(+5.30%)
Jul 19, 2019 1.310 1.470 1.310 1.320 2,300 -0.03(-2.22%)
Jul 18, 2019 1.230 1.500 1.230 1.350 4,123 +0.02(+1.50%)
Jul 17, 2019 1.400 1.430 1.320 1.330 3,905 -0.07(-4.99%)
Jul 16, 2019 1.430 1.430 1.400 1.400 6,238 -0.03(-2.10%)
Jul 15, 2019 1.520 1.522 1.401 1.430 5,246 -0.09(-5.92%)
Jul 12, 2019 1.530 1.530 1.400 1.520 12,900 -0.07(-4.40%)
Jul 11, 2019 1.501 1.590 1.501 1.590 2,014 +0.01(+0.47%)
Jul 10, 2019 1.510 1.583 1.501 1.583 2,615 -0.01(-0.47%)
Jul 09, 2019 1.650 1.650 1.511 1.590 1,070 +0.06(+3.58%)
Jul 08, 2019 1.510 1.560 1.500 1.535 7,017 +0.11(+8.10%)
Jul 05, 2019 1.490 1.550 1.420 1.420 1,400 -0.06(-4.05%)
Jul 03, 2019 1.553 1.553 1.475 1.480 1,000 -0.04(-2.70%)
Jul 02, 2019 1.599 1.640 1.521 1.521 2,266 -0.10(-6.11%)
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.