TMSR Historical Data - TMSR

TMSR Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 21 2020 1.339 -0.16 -10.73% 1.45 1.45 1.33 8,036
Jan 20 2020 1.50 0.00 +0.00% 1.58 1.7229 1.45 0
Jan 17 2020 1.50 -0.01 -0.89% 1.58 1.7229 1.45 15,298
Jan 16 2020 1.5135 -0.09 -5.41% 1.68 1.73 1.5135 35,707
Jan 15 2020 1.60 -0.16 -8.83% 1.84 1.89 1.52 33,258
Jan 14 2020 1.755 0.26 17.2% 1.45 1.8813 1.45 82,138
Jan 13 2020 1.4975 -0.17 -10.15% 1.67 1.67 1.32 15,057
Jan 10 2020 1.6666 0.03 1.62% 1.64 1.68 1.60 27,401
Jan 09 2020 1.64 0.16 10.81% 1.31 1.64 1.31 45,287
Jan 08 2020 1.48 -0.01 -0.67% 1.49 1.49 1.3321 8,003
Jan 07 2020 1.49 0.07 4.56% 1.30 1.49 1.29 45,254
Jan 06 2020 1.425 -0.03 -2.09% 1.49 1.49 1.29 23,127
Jan 03 2020 1.4554 0.21 16.43% 1.28 1.49 1.17 70,092
Jan 02 2020 1.25 0.05 4.17% 1.07 1.25 1.0501 7,264
Jan 01 2020 1.20 0.00 +0.00% 1.13 1.20 1.0401 0
Dec 31 2019 1.20 -0.05 -4.0% 1.13 1.20 1.0401 14,003
Dec 30 2019 1.25 0.05 4.17% 1.28 1.28 1.00 61,428
Dec 27 2019 1.20 0.15 14.29% 1.09 1.20 0.95 15,879
Dec 26 2019 1.05 -0.39 -27.08% 1.28 1.53 1.01 88,749
Dec 25 2019 1.44 0.00 +0.00% 0.91 1.44 0.7752 0
Dec 24 2019 1.44 0.56 63.64% 0.91 1.44 0.7752 64,238
Dec 23 2019 0.88 0.10 12.82% 0.78 0.90 0.78 579
Dec 20 2019 0.78 -0.07 -8.24% 0.8925 0.8925 0.78 1,204
Dec 19 2019 0.85 0.0899 11.83% 0.7601 0.85 0.7601 7,780
Dec 18 2019 0.7601 -0.0719 -8.64% 0.8736 0.8736 0.76 9,044
Dec 17 2019 0.832 -0.0727 -8.04% 0.9047 0.9047 0.832 5,989
Dec 16 2019 0.9047 -0.0453 -4.77% 0.95 0.95 0.8801 19,839
Dec 13 2019 0.95 -0.0793 -7.7% 1.03 1.20 0.88 132,558
Dec 12 2019 1.0293 0.01 1.41% 1.02 1.03 0.95 5,500
Dec 11 2019 1.015 0.08 8.44% 0.8605 1.015 0.8605 10,103
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 0.00 +0.00% 0.9753 0.9753 0.9753 0
Nov 29 2019 0.9753 0.1453 17.51% 0.9753 0.9753 0.9753 102
Nov 28 2019 0.83 0.00 +0.00% 0.8923 0.91 0.83 0
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
Nov 08 2019 0.85 0.00 0.0% 0.846 0.85 0.83 5,725
Nov 07 2019 0.85 0.00 0.0% 0.85 0.88 0.85 1,700
Nov 06 2019 0.85 -0.04 -4.49% 0.9345 0.9345 0.85 11,712
Nov 05 2019 0.89 0.025 2.89% 0.79 0.95 0.79 2,980
Nov 04 2019 0.865 0.055 6.79% 0.85 0.89 0.8459 4,552
Nov 01 2019 0.81 0.00 +0.00% 0.85 0.85 0.80 0
Nov 01 2019 0.81 0.00 0.0% 0.85 0.85 0.80 2,345
Oct 31 2019 0.81 -0.0011 -0.14% 0.822 0.85 0.81 2,801
Oct 30 2019 0.8111 -0.0139 -1.68% 0.79 0.849899 0.79 2,751
Oct 29 2019 0.825 -0.025 -2.94% 0.84 0.84 0.81 43,418
Oct 28 2019 0.85 0.0158 1.89% 0.82 0.90 0.82 5,128
Oct 25 2019 0.8342 0.0042 0.51% 0.82 0.8342 0.82 900
Oct 24 2019 0.83 -0.0494 -5.62% 0.82 0.868361 0.82 3,101


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.