TMSR Quote, Trading Chart, TMSR Holding Company Limited

home / stock / tmsr / tmsr quote

Stock Information
Company Name: TMSR Holding Company Limited
Stock Symbol: TMSR
Market: NASDAQ
Menu
TMSR TMSR Quote TMSR Short TMSR News TMSR Articles TMSR Message Board
Get TMSR Alerts

News, Short Squeeze, Breakout and More Instantly...
TMSR Quote
Last:$1.87
Change Percent:2.75%
Open:$1.95
Previous Close:$1.87
High:$1.975
Low:$1.78
Volume:42,349
Last Trade Date Time:05/15/2020 04:47:09 am
Quotes are delayed by 15 to 20 minutes.
TMSR Chart
Last Twenty Trading Days
Date:2020-05-15
Open:$1.95
Close:$1.87
High:$1.975
Low:$1.78
Volume:42,349
Date:2020-05-14
Open:$2.09
Close:$1.82
High:$2.13
Low:$1.72
Volume:156,245
Date:2020-05-13
Open:$2.05
Close:$1.9571
High:$2.08
Low:$1.9571
Volume:7,306
Date:2020-05-12
Open:$1.95
Close:$2.06
High:$2.06
Low:$1.9
Volume:11,297
Date:2020-05-11
Open:$1.99
Close:$1.99
High:$2.005
Low:$1.99
Volume:41,816
Date:2020-05-08
Open:$1.8857
Close:$2
High:$2
Low:$1.8787
Volume:16,581
Date:2020-05-07
Open:$1.82
Close:$1.96
High:$1.98
Low:$1.82
Volume:6,795
Date:2020-05-06
Open:$1.8
Close:$1.91
High:$1.97
Low:$1.78
Volume:8,598
Date:2020-05-05
Open:$2.03
Close:$1.88
High:$2.03
Low:$1.88
Volume:15,808
Date:2020-05-04
Open:$1.878
Close:$1.95
High:$2
Low:$1.85
Volume:11,567
Date:2020-05-01
Open:$1.88
Close:$1.93
High:$1.98
Low:$1.82
Volume:14,998
Date:2020-04-30
Open:$1.97
Close:$1.95
High:$1.99
Low:$1.8102
Volume:25,219
Date:2020-04-29
Open:$2.07
Close:$2
High:$2.08
Low:$1.9055
Volume:5,927
Date:2020-04-28
Open:$2.1801
Close:$2
High:$2.28
Low:$1.8
Volume:143,820
Date:2020-04-27
Open:$2.46
Close:$2.16
High:$2.46
Low:$2.16
Volume:31,878
Date:2020-04-24
Open:$2.39
Close:$2.4189
High:$2.45
Low:$2.3101
Volume:18,487
Date:2020-04-23
Open:$2.35
Close:$2.37
High:$2.37
Low:$2.24
Volume:29,354
Date:2020-04-22
Open:$2.32
Close:$2.305
High:$2.35
Low:$2.12
Volume:22,484
Date:2020-04-21
Open:$2.05
Close:$2.2421
High:$2.35
Low:$1.9
Volume:86,565
Date:2020-04-20
Open:$2.08
Close:$2.12
High:$2.2
Low:$2.08
Volume:8,406