Tremor Video, Inc. Historical Stock Prices

TRMR 
$3.58
*  
0.16
4.68%
Get TRMR Alerts
*Delayed - data as of Jul. 29, 2014  -  Find a broker to begin trading TRMR now
Exchange: NYSE
Industry: Technology
Community Rating:
 
 
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 28-APR-2014 TO 28-JUL-2014

Date Open High Low Close / Last Volume
16:00  3.44  3.65  3.42  3.58 267,736
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
06/27/2014 4.68 4.87 4.65 4.65 2,906,996
06/26/2014 4.7 4.75 4.57 4.71 424,442
06/25/2014 4.58 4.77 4.54 4.69 695,955
06/24/2014 4.8 4.98 4.52 4.58 1,178,676
06/23/2014 4.55 4.8 4.54 4.77 858,842
06/20/2014 4.6 4.67 4.49 4.59 686,864
06/19/2014 4.56 4.8 4.42 4.57 1,102,733
06/18/2014 4.48 4.65 4.47 4.54 688,696
06/17/2014 4.48 4.64 4.43 4.46 676,828
06/16/2014 4.18 4.57 4.175 4.57 1,432,130
06/13/2014 4.24 4.24 4.14 4.15 162,451
06/12/2014 4.2 4.25 4.13 4.2 236,774
06/11/2014 4.15 4.24 4.07 4.2 1,004,908
06/10/2014 4.07 4.22 4.07 4.18 615,796
06/09/2014 4.06 4.17 4.04 4.1 733,027
06/06/2014 3.93 4.14 3.89 4.04 1,906,728
06/05/2014 3.9 4 3.7499 3.92 1,617,556
06/04/2014 3.9 4.05 3.86 3.94 976,220
06/03/2014 3.95 4.03 3.76 3.89 855,936
06/02/2014 4.09 4.17 3.9 3.93 436,712
05/30/2014 4.25 4.25 3.96 4.1 470,731
05/29/2014 4.33 4.46 4.14 4.17 1,181,335
05/28/2014 4.13 4.52 4.09 4.33 1,554,265
05/27/2014 4.18 4.21 4.07 4.2 832,943
05/23/2014 4.1 4.2 3.99 4.14 576,623
05/22/2014 4.21 4.3 4.07 4.07 321,866
05/21/2014 4.24 4.27 4.13 4.22 159,860
05/20/2014 4.3 4.36 4.14 4.19 328,464
05/19/2014 4.04 4.25 4.04 4.25 370,212
05/16/2014 4.04 4.17 3.97 4.12 223,768
05/15/2014 4.09 4.21 3.98 4.07 334,436
05/14/2014 4.03 4.35 4.03 4.09 357,571
05/13/2014 4.17 4.33 4 4.1 3,069,160
05/12/2014 4 4.21 4 4.1 181,791
05/09/2014 3.89 4 3.75 4 197,583
05/08/2014 3.97 4.025 3.8 3.85 308,332
05/07/2014 4.2 4.38 3.8 3.97 650,091
05/06/2014 4.27 4.38 4.01 4.02 280,731
05/05/2014 4.52 4.5269 4.19 4.24 219,001
05/02/2014 4.62 4.65 4.5 4.51 120,633
05/01/2014 4.54 4.69 4.43 4.59 211,692
04/30/2014 4.51 4.56 4.33 4.51 114,646
04/29/2014 4.48 4.63 4.35 4.54 231,023
04/28/2014 4.49 4.71 4.3 4.49 507,705
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?