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 (%)
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%)
Mar 01, 2019 2.210 2.420 2.200 2.380 140,600 +0.13(+5.78%)
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%)
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.