TMSR Historical Data - TMSR

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
TMSR Holding Company Ltd TMSR NASDAQ Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
0.40 25.64% 1.96 1.48 1.91 1.50 1.56 18:30:49
more quote information »

TMSR Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.881.910.871.4636,3671.08122.73%
1 Month1.251.910.72081.3212,3260.7156.8%
3 Months1.642.450.72081.5426,8960.3219.51%
6 Months0.822.450.66031.3521,7581.14139.02%
1 Year1.912.450.661.4623,6480.052.62%
3 Years10.0110.500.663.6056,944-8.05-80.42%
5 Years9.501510.500.663.6651,771-7.54-79.37%

TMSR 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 03 2020 1.91 0.36 23.22% 1.50 1.91 1.48 181,020
Apr 02 2020 1.5501 0.35 29.18% 1.29 1.80 1.29 143,459
Apr 01 2020 1.20 0.05 4.34% 1.15 1.28 1.15 4,663
Mar 31 2020 1.1501 0.08 7.49% 1.12 1.2845 1.12 16,615
Mar 30 2020 1.07 0.01 0.94% 0.87 1.169 0.87 16,764
Mar 27 2020 1.06 0.00 0.26% 0.88 1.06 0.88 336
Mar 26 2020 1.0573 0.04 3.66% 1.13 1.15 1.05 4,569
Mar 25 2020 1.02 0.16 18.32% 0.9488 1.02 0.9488 1,965
Mar 24 2020 0.8621 -0.1179 -12.03% 0.7208 1.028 0.7208 7,265
Mar 23 2020 0.98 0.12 13.95% 0.903 0.98 0.75 5,468
Mar 20 2020 0.86 -0.045 -4.97% 0.86 1.03 0.86 2,087
Mar 19 2020 0.905 0.065 7.74% 0.85 0.91 0.85 4,641
Mar 18 2020 0.84 -0.2334 -21.74% 1.12 1.12 0.80 3,537
Mar 17 2020 1.0734 0.21 24.74% 0.8605 1.0734 0.80 5,286
Mar 16 2020 0.8605 -0.1698 -16.48% 0.90 0.95 0.8075 5,060
Mar 13 2020 1.0303 -0.02 -1.88% 1.05 1.07 1.03 10,970
Mar 12 2020 1.05 -0.08 -7.08% 0.95 1.17 0.95 11,578
Mar 11 2020 1.13 0.13 13.0% 0.9419 1.17 0.9419 3,603
Mar 10 2020 1.00 0.00 0.0% 1.05 1.05 0.99 2,843
Mar 09 2020 1.00 -0.11 -9.91% 1.10 1.11 1.00 1,595
Mar 06 2020 1.11 -0.05 -4.12% 1.25 1.25 1.0653 4,577
Mar 05 2020 1.1577 -0.14 -10.95% 1.40 1.40 1.12 6,319
Mar 04 2020 1.30 0.15 13.04% 1.12 1.30 1.12 4,688
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.