Tremor Video, Inc. Historical Stock Prices

TRMR 
$2.32
*  
0.02
0.85%
Get TRMR Alerts
*Delayed - data as of Oct. 1, 2014 14:28 ET  -  Find a broker to begin trading TRMR now
Exchange: NYSE
Industry: Technology
Community Rating:
View:    TRMR Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 30-JUN-2014 TO 30-SEP-2014

Date Open High Low Close / Last Volume
14:28  2.31  2.398  2.29  2.32 49,184
09/30/2014 2.43 2.45 2.33 2.34 222,731
09/29/2014 2.47 2.51 2.39 2.44 151,593
09/26/2014 2.58 2.58 2.41 2.51 151,875
09/25/2014 2.52 2.62 2.48 2.57 302,451
09/24/2014 2.45 2.63 2.45 2.53 255,226
09/23/2014 2.3 2.43 2.29 2.41 221,165
09/22/2014 2.27 2.34 2.23 2.3 282,540
09/19/2014 2.47 2.49 2.26 2.27 446,322
09/18/2014 2.57 2.58 2.45 2.46 141,657
09/17/2014 2.56 2.77 2.535 2.56 147,112
09/16/2014 2.58 2.62 2.5 2.55 120,965
09/15/2014 2.84 2.84 2.59 2.6 146,578
09/12/2014 2.67 2.93 2.593 2.86 321,742
09/11/2014 2.62 2.68 2.53 2.63 242,507
09/10/2014 2.57 2.7 2.57 2.63 159,905
09/09/2014 2.75 2.75 2.53 2.58 213,576
09/08/2014 2.77 2.89 2.5228 2.7 413,940
09/05/2014 2.77 2.83 2.71 2.79 143,706
09/04/2014 2.93 2.93 2.76 2.79 152,101
09/03/2014 2.99 2.99 2.88 2.91 113,973
09/02/2014 3.01 3.04 2.94 2.96 48,256
08/29/2014 3.05 3.05 2.92 2.99 164,204
08/28/2014 3.03 3.08 2.97 2.97 88,188
08/27/2014 3.12 3.22 2.98 3.03 154,368
08/26/2014 3.03 3.15 2.98 3.1 177,718
08/25/2014 3.09 3.1 2.935 2.98 92,094
08/22/2014 2.97 3.1 2.91 3.06 110,932
08/21/2014 2.95 2.99 2.9 2.97 109,675
08/20/2014 3 3.074 2.94 2.96 116,092
08/19/2014 3.08 3.15 2.96 3.03 232,562
08/18/2014 3.02 3.1 3 3.09 241,187
08/15/2014 3.06 3.06 2.91 2.97 197,918
08/14/2014 2.97 3.15 2.96 3.02 196,035
08/13/2014 2.97 3.127 2.97 2.98 167,409
08/12/2014 3 3.07 2.92 2.97 284,731
08/11/2014 3.2 3.28 3.01 3.02 376,781
08/08/2014 3.18 3.27 3.08 3.25 215,875
08/07/2014 3.67 3.68 3.13 3.18 273,616
08/06/2014 3.41 3.51 3.38 3.45 117,510
08/05/2014 3.52 3.55 3.41 3.42 156,080
08/04/2014 3.51 3.57 3.42 3.55 163,224
08/01/2014 3.73 3.73 3.44 3.48 257,644
07/31/2014 3.72 3.81 3.65 3.72 220,055
07/30/2014 3.63 3.81 3.61 3.79 283,732
07/29/2014 3.42 3.65 3.42 3.58 267,793
07/28/2014 3.54 3.557 3.38 3.42 200,649
07/25/2014 3.65 3.73 3.51 3.52 171,910
07/24/2014 3.72 3.815 3.68 3.69 129,148
07/23/2014 3.78 3.85 3.69 3.71 116,296
07/22/2014 3.74 3.85 3.69 3.79 113,541
07/21/2014 3.75 3.81 3.69 3.71 130,399
07/18/2014 3.71 3.835 3.66 3.77 206,202
07/17/2014 3.9 3.92 3.7 3.72 228,248
07/16/2014 3.99 4.04 3.9 3.91 153,953
07/15/2014 4.03 4.13 3.92 3.95 210,913
07/14/2014 4.01 4.09 3.99 4.05 128,207
07/11/2014 4.02 4.06 3.95 3.98 150,330
07/10/2014 4.03 4.09 3.99 4 190,846
07/09/2014 4.16 4.16 4.03 4.11 271,908
07/08/2014 4.2 4.21 4.02 4.04 364,577
07/07/2014 4.52 4.53 4.22 4.23 231,975
07/03/2014 4.59 4.62 4.516 4.55 101,646
07/02/2014 4.69 4.77 4.53 4.58 262,907
07/01/2014 4.76 4.84 4.69 4.72 256,231
06/30/2014 4.67 4.8725 4.63 4.72 453,034
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?