TMSR Historical Data - TMSR

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Level 1 Starter
Monthly Subscription
for only
$15.87
VAT not included
Company Name Stock Ticker Symbol Market Type
TMSR Holding Company Ltd TMSR NASDAQ Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  -0.0526 -5.32% 0.936 1.03 0.8601 1.03 0.9886 16:22:07
more quote information »

TMSR Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.761.030.760.967618910,7590.17623.16%
1 Month0.87981.030.750.905818710,2340.05626.39%
3 Months1.02961.120.66030.88605179,016-0.0936-9.09%
6 Months1.50991.900.661.0914,295-0.5739-38.01%
1 Year1.739.470.663.8095,635-0.794-45.9%
3 Years9.850110.500.663.8461,723-8.91-90.5%
5 Years9.501510.500.663.8956,279-8.57-90.15%

TMSR 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 10 2019 0.936 -0.0526 -5.32% 1.03 1.03 0.8601 29,388
Dec 09 2019 0.9886 -0.001 -0.1% 0.90 1.03 0.90 15,016
Dec 06 2019 0.9896 0.0396 4.17% 0.95 1.00 0.892 22,125
Dec 05 2019 0.95 0.02 2.15% 0.95 0.95 0.89 9,046
Dec 04 2019 0.93 0.15 19.23% 0.88 0.95 0.85 5,236
Dec 03 2019 0.78 -0.1499 -16.12% 0.76 0.93 0.76 2,372
Dec 02 2019 0.9299 -0.0454 -4.65% 0.97 0.97 0.9299 299
Nov 29 2019 0.9753 0.1453 17.51% 0.9753 0.9753 0.9753 102
Nov 27 2019 0.83 -0.0199 -2.34% 0.8923 0.91 0.83 1,306
Nov 26 2019 0.8499 0.0289 3.52% 0.8499 0.8499 0.8499 409
Nov 25 2019 0.820997 0.00 0.0% 0.820997 0.820997 0.820997 0
Nov 22 2019 0.820997 0.0009 0.11% 0.85 0.85 0.80 2,822
Nov 21 2019 0.8201 0.04 5.13% 0.75 0.8201 0.75 687
Nov 20 2019 0.7801 -0.0699 -8.22% 0.75 0.7801 0.75 1,476
Nov 19 2019 0.85 0.0601 7.61% 0.76 0.8543 0.76 29,767
Nov 18 2019 0.7899 -0.1302 -14.15% 0.92 0.98 0.7899 20,543
Nov 15 2019 0.9201 -0.0299 -3.15% 0.88 1.00 0.79 54,313
Nov 14 2019 0.95 0.0338 3.69% 0.8241 0.95 0.8241 1,473
Nov 13 2019 0.9162 -0.0238 -2.53% 0.8601 0.9356 0.82 5,036
Nov 12 2019 0.94 0.09 10.59% 0.8798 0.94 0.8798 12,192
Nov 11 2019 0.85 0.00 0.0% 0.79 0.8825 0.79 3,468
See More Historical Prices »


Your Recent History
NASDAQ
TMSR
TMSR
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.