TMSR Historical Data - TMSR

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Level 1 Starter
Monthly Subscription
for only
$15.87
VAT not included
Company Name Stock Ticker Symbol Market Type
TMSR Holding Company Ltd TMSR NASDAQ Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  -0.0501 -5.39% 0.88 0.9766 0.87 0.9766 0.9301 16:00:01
more quote information »

TMSR Historical Summary

Period † Open High Low VWAP Avg. Daily Vol [m] Change %
1 Week0.81451.120.6980.896521k0.06558.04%
1 Month1.04521.120.66030.882610k-0.1652-15.81%
3 Months1.341.90.661.064721k-0.46-34.33%
6 Months1.851.90.661.303118k-0.97-52.43%
1 Year2.029.470.663.829099k-1.14-56.44%
3 Years9.8710.50.663.892367k-8.99-91.08%
5 Years9.501510.50.663.927461k-8.6215-90.74%

TMSR 1 Month Historical Prices

Date Price Change Change (%) Low High Volume
Oct 15 20190.9301+0.0701+8.15%0.75031.1072,300
Oct 14 20190.860.000.00%0.791.0125,076
Oct 11 20190.86+0.01+1.18%0.861.122,798
Oct 10 20190.85+0.04+4.94%0.850.9513,011
Oct 09 20190.81+0.1121+16.06%0.6980.89328,190
Oct 08 20190.6979-0.1166-14.32%0.690.741,060
Oct 07 20190.8145+0.0115+1.43%0.66030.814514,429
Oct 04 20190.803-0.017-2.07%0.700.85380319,690
Oct 03 20190.82+0.01+1.23%0.820.82309
Oct 02 20190.810.000.00%0.810.810
Oct 01 20190.81-0.058-6.68%0.810.831,850
Sep 30 20190.868-0.0179-2.02%0.83010.884425
Sep 27 20190.8859+0.0659+8.04%0.810.904,352
Sep 26 20190.82-0.08-8.89%0.820.833,385
Sep 25 20190.90-0.0168-1.83%0.8220.901,151
Sep 24 20190.9168-0.0059-0.64%0.8220.91682,213
Sep 23 20190.9227+0.047455+5.42%0.8120.92272,495
Sep 20 20190.875245-0.005055-0.57%0.810.90486,969
Sep 19 20190.8803-0.0797-8.30%0.710.962,803
Sep 18 20190.96-0.04-4.00%0.9179621.045216,244
Sep 17 20191.00+0.02+2.04%0.951.029621,157
Sep 16 20190.98+0.03+3.16%0.981.041,800
See More Historical Prices »
Your Recent History
NASDAQ
TMSR
TMSR
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20191016 20:35:09