Quantcast

TMSR Holding Company Limited Common Stock (NV) Historical Stock Prices

TMSR 
$2.3093
*  
0.0614
2.73%
Get TMSR Alerts
*Delayed - data as of Sep. 20, 2018 11:51 ET  -  Find a broker to begin trading TMSR now
Exchange:NASDAQ
Industry: Finance
Community Rating:
View:    TMSR 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

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

Select the Timeframe:

Results for: 3 Month, From 19-JUN-2018 TO 19-SEP-2018

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.
11:51 2.24 2.3093 2.24 2.3093 480
09/19/2018 2.5722 2.5722 2.05 2.2479 3,837
09/18/2018 2.54 3 2.22 2.52 6,889
09/17/2018 2.86 2.86 2.55 2.6429 7,307
09/14/2018 2.9 3.76 2.7392 2.92 6,488
09/13/2018 3.62 3.622 3.6 3.6 3,637
09/12/2018 3.8 3.8 3.7 3.7 1,117
09/11/2018 3.8577 3.8577 3.85 3.85 6,400
09/10/2018 3.9035 3.9035 3.9035 3.9035 00
09/07/2018 4 4 3.851 3.9035 1,100
09/06/2018 3.895 3.9 3.85 3.8577 1,249
09/05/2018 3.85 3.9104 3.85 3.9104 2,100
09/04/2018 3.8587 3.8587 3.8587 3.8587 409
08/31/2018 3.92 4.04 3.86 3.9973 6,863
08/30/2018 3.92 4.05 3.7 3.92 3,502
08/29/2018 4.4 4.4 4.36 4.36 1,446
08/28/2018 4.6253 4.6253 4.26 4.34 4,096
08/27/2018 4.06 4.44 4.06 4.23 3,304
08/24/2018 4.81 4.88 4.03 4.06 3,944
08/23/2018 3.9692 6.4 3.9403 4.81 67,811
08/22/2018 3.7 4 3.7 4 1,610
08/21/2018 3.75 3.75 3.61 3.61 1,209
08/20/2018 3.95 4.09 3.8 3.8 5,466
08/17/2018 4.2133 4.3191 4.1 4.1 3,880
08/16/2018 4.5 4.7866 4.19 4.3 4,471
08/15/2018 5 5 4 4.45 3,842
08/14/2018 4.75 4.871 4.75 4.871 1,196
08/13/2018 5.25 5.25 4.41 4.41 10,959
08/10/2018 10 10.3222 5.15 5.25 70,881
08/09/2018 4.25 7 4.2497 6.4999 83,617
08/08/2018 4.175 4.175 4.175 4.175 00
08/07/2018 4.1775 4.1775 4.175 4.175 751
08/06/2018 3.8 3.8 3.8 3.8 00
08/03/2018 3.86 3.86 3.8 3.8 903
08/02/2018 3.5 3.5 3.5 3.5 00
08/01/2018 3.5 3.6 3.5 3.5 2,549
07/31/2018 3.5 3.5 3.5 3.5 1,000
07/30/2018 3.5001 3.5001 3.5001 3.5001 00
07/27/2018 3.5001 3.5001 3.5001 3.5001 00
07/26/2018 3.5001 3.5001 3.5001 3.5001 300
07/25/2018 3.52 3.52 3.52 3.52 00
07/24/2018 3.52 3.52 3.52 3.52 00
07/23/2018 3.52 3.52 3.52 3.52 00
07/20/2018 3.65 3.66 3.52 3.52 779
07/19/2018 3.92 4.06 3.556 3.85 11,260
07/18/2018 3.559 3.8 3.559 3.8 4,501
07/17/2018 3.7191 4.2379 3.7191 3.96 3,274
07/16/2018 3.6 3.85 3.6 3.82 3,299
07/13/2018 4.12 4.12 4.12 4.12 200
07/12/2018 3.67 3.72 3.67 3.72 303
07/11/2018 3.99 4.1437 3.9418 4.1403 1,486
07/10/2018 3.7286 3.7286 3.7286 3.7286 00
07/09/2018 3.7286 3.7286 3.7286 3.7286 00
07/06/2018 3.7286 3.7286 3.7286 3.7286 00
07/05/2018 3.9822 3.9822 3.7286 3.7286 1,000
07/03/2018 3.9955 3.9955 3.9955 3.9955 00
07/02/2018 3.9955 3.9955 3.9955 3.9955 00
06/29/2018 4 4 3.865 3.9955 400
06/28/2018 3.55 3.55 3.55 3.55 100
06/27/2018 3.69 3.69 3.69 3.69 00
06/26/2018 3.69 3.69 3.69 3.69 00
06/25/2018 3.65 3.69 3.65 3.69 301
06/22/2018 4.0681 4.0681 3.65 3.89 1,463
06/21/2018 4.0097 6.37 4.0097 4.3281 9,555
06/20/2018 3.9 4 3.655 4 2,300
06/19/2018 3.6891 3.6891 3.6891 3.6891 00
*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?

Smart Portfolio