Tremor Video, Inc. Historical Stock Prices

TRMR 
$2.65
*  
0.01
0.38%
Get TRMR Alerts
*Delayed - data as of Jul. 2, 2015  -  Find a broker to begin trading TRMR now
Exchange: NYSE
Industry: Technology
Community Rating:
View:    TRMR Pre-Market
 
 
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 03-APR-2015 TO 03-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  2.70  2.74  2.645  2.65 182,518
07/02/2015 2.7 2.74 2.645 2.65 182,518
07/01/2015 2.94 2.96 2.65 2.66 200,107
06/30/2015 2.94 2.94 2.86 2.91 92,835
06/29/2015 2.81 2.93 2.81 2.9 122,665
06/26/2015 3.04 3.05 2.7 2.92 2,565,328
06/25/2015 3.1 3.1 2.96 3.02 166,586
06/24/2015 3.06 3.09 3.01 3.06 138,978
06/23/2015 3.09 3.1 3.03 3.1 129,296
06/22/2015 3.12 3.19 3.026 3.1 231,271
06/19/2015 3.13 3.15 3.1 3.1 153,004
06/18/2015 3.09 3.15 3.075 3.12 84,767
06/17/2015 3.18 3.2 3.08 3.09 131,711
06/16/2015 3.18 3.23 3.11 3.18 117,879
06/15/2015 3.16 3.23 3.0806 3.22 213,389
06/12/2015 3.22 3.25 3.12 3.21 148,314
06/11/2015 3.2 3.275 3.1 3.22 215,262
06/10/2015 3.1 3.25 3.09 3.22 265,841
06/09/2015 3.03 3.14 3 3.1 215,452
06/08/2015 3 3.07 2.99 3.05 153,493
06/05/2015 2.89 3.08 2.89 3 215,725
06/04/2015 3 3.02 2.9648 2.99 121,464
06/03/2015 2.91 3.1 2.9 3.04 307,537
06/02/2015 2.87 2.96 2.82 2.92 207,188
06/01/2015 2.73 2.88 2.68 2.87 250,295
05/29/2015 2.71 2.76 2.66 2.69 137,554
05/28/2015 2.66 2.75 2.59 2.7 796,300
05/27/2015 2.55 2.62 2.4801 2.62 164,558
05/26/2015 2.65 2.68 2.44 2.53 236,540
05/22/2015 2.71 2.76 2.69 2.71 129,673
05/21/2015 2.63 2.71 2.59 2.7 130,634
05/20/2015 2.59 2.67 2.48 2.64 135,782
05/19/2015 2.66 2.71 2.52 2.58 131,201
05/18/2015 2.66 2.69 2.55 2.67 108,792
05/15/2015 2.57 2.63 2.48 2.62 109,300
05/14/2015 2.58 2.6 2.51 2.58 122,254
05/13/2015 2.58 2.61 2.5 2.57 123,965
05/12/2015 2.6 2.69 2.46 2.58 243,141
05/11/2015 2.54 2.75 2.525 2.69 279,894
05/08/2015 2.65 2.65 2.48 2.53 268,332
05/07/2015 2.39 2.47 2.25 2.46 228,212
05/06/2015 2.37 2.42 2.2 2.36 214,791
05/05/2015 2.49 2.5 2.27 2.31 405,247
05/04/2015 2.5 2.65 2.4 2.48 155,247
05/01/2015 2.5 2.58 2.43 2.49 188,252
04/30/2015 2.7 2.75 2.46 2.5 303,661
04/29/2015 2.87 2.87 2.71 2.72 231,969
04/28/2015 2.83 2.96 2.72 2.83 365,012
04/27/2015 2.92 3.0196 2.8 2.81 267,274
04/24/2015 2.9 3.04 2.84 2.88 143,358
04/23/2015 3.02 3.02 2.82 2.92 196,142
04/22/2015 2.64 3.03 2.46 3.01 1,193,095
04/21/2015 2.5 2.6011 2.45 2.59 241,662
04/20/2015 2.29 2.38 2.27 2.35 40,121
04/17/2015 2.29 2.38 2.26 2.27 82,946
04/16/2015 2.24 2.36 2.2388 2.3 133,579
04/15/2015 2.24 2.28 2.2 2.24 117,265
04/14/2015 2.25 2.28 2.2 2.21 162,504
04/13/2015 2.3 2.34 2.25 2.26 103,180
04/10/2015 2.41 2.43 2.32 2.34 88,699
04/09/2015 2.45 2.52 2.34 2.38 72,993
04/08/2015 2.37 2.49 2.37 2.44 79,047
04/07/2015 2.37 2.54 2.35 2.35 81,774
04/06/2015 2.34 2.4 2.34 2.37 37,869
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?