Quantcast

Historical Stock Prices

TMSR 
$1.63
*  
unch
unch
Get TMSR Alerts
*Delayed - data as of Dec. 14, 2018  -  Find a broker to begin trading TMSR now
Exchange:NASDAQ
Industry: Finance
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 14-SEP-2018 TO 14-DEC-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.
12/14/2018 1.63 1.63 1.63 1.63 00
12/13/2018 1.73 1.73 1.63 1.63 2,050
12/12/2018 1.85 1.85 1.85 1.85 00
12/11/2018 1.85 1.85 1.85 1.85 00
12/10/2018 1.85 1.85 1.85 1.85 00
12/07/2018 1.85 1.85 1.85 1.85 150
12/06/2018 1.85 1.85 1.85 1.85 1,050
12/04/2018 1.85 1.85 1.85 1.85 00
12/03/2018 1.85 1.85 1.85 1.85 460
11/30/2018 2 2 2 2 00
11/29/2018 2.01 2.01 2 2 5,259
11/28/2018 2.25 2.25 2.12 2.12 4,864
11/27/2018 2.25 2.25 2.25 2.25 1,100
11/26/2018 2.26 2.26 2.26 2.26 1,001
11/23/2018 2.35 2.35 2.35 2.35 100
11/21/2018 2.35 2.35 2.35 2.35 00
11/20/2018 2.26 2.35 2.15 2.35 6,300
11/19/2018 2.41 2.422 2.4 2.4112 600
11/16/2018 2.53 2.53 2.53 2.53 00
11/15/2018 2.45 2.53 2.45 2.53 1,100
11/14/2018 2.65 2.65 2.65 2.65 00
11/13/2018 2.65 2.65 2.6357 2.65 1,750
11/12/2018 2.65 2.65 2.65 2.65 400
11/09/2018 2.76 2.76 2.76 2.76 00
11/08/2018 3.176 3.176 2.52 2.76 1,350
11/07/2018 3.3 3.99 2.65 2.9452 18,031
11/06/2018 2.85 2.85 2.85 2.85 351
11/05/2018 3.0994 3.0994 3.0994 3.0994 00
11/02/2018 3.0994 3.0994 3.0994 3.0994 00
11/01/2018 2.97 3.0994 2.97 3.0994 562
10/31/2018 2.6654 3.24 2.6654 3.24 743
10/30/2018 3.25 3.25 2.89 3.25 1,018
10/29/2018 3 3 3 3 00
10/26/2018 3 3 3 3 171
10/25/2018 2.68 2.7 2.33 2.7 924
10/24/2018 2.51 2.85 2.51 2.6854 1,632
10/23/2018 2.61 3.25 2.61 3.25 1,899
10/22/2018 3.25 3.25 3.05 3.05 650
10/19/2018 2.78 4 2.6009 2.9622 69,619
10/18/2018 2.85 2.8775 2.17 2.595 3,891
10/17/2018 2.05 3.09 2.05 2.6834 46,821
10/16/2018 2.02 2.02 2.02 2.02 280
10/15/2018 2.05 2.05 2.05 2.05 00
10/12/2018 2.48 2.48 2.02 2.05 1,991
10/11/2018 2.15 2.15 2.15 2.15 00
10/10/2018 2.11 2.15 2.11 2.15 541
10/09/2018 2.15 2.15 2.0842 2.0842 2,212
10/08/2018 2.15 2.15 2.15 2.15 00
10/05/2018 2.15 2.15 2.15 2.15 00
10/04/2018 2.67 2.67 2.15 2.15 2,738
10/03/2018 2.3216 2.5027 2.31 2.5 2,805
10/02/2018 2.45 2.669 2.45 2.669 2,179
10/01/2018 2.07 2.52 2.07 2.45 3,908
09/28/2018 2.2603 2.3639 2.05 2.3002 1,689
09/27/2018 2.51 2.5626 2.49 2.49 5,064
09/26/2018 2.6 3.27 2.5 2.67 3,150
09/25/2018 3.39 3.7942 2.33 2.6 17,338
09/24/2018 2.03 3.7465 2.03 3.3 52,304
09/21/2018 2.24 2.24 1.84 2 5,942
09/20/2018 2.24 2.31 2.24 2.25 1,255
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
*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