TMSR Holding Company Limited (TMSR) Historical Stock Data

Historical Data

In the past 30 trading days, TMSR is up 0.39% a day on average. There have been 15 days where TMSR Holding Company Limited closed green and 15 days where TMSR closed red.

Date	Open	Close	Change	Low	High	Volume
2020-10-22	1.34	1.65	↑$0.31 (23.13%)	1.34	1.66	335.62K
2020-10-21	1.47	1.58	↑$0.11 (7.48%)	1.39	1.71	871.39K
2020-10-20	1.85	1.87	↑$0.02 (1.08%)	1.34	1.87	2.56M
2020-10-19	3.00	2.29	↓$0.71 (-23.67%)	1.95	4.10	30.40M
2020-10-16	0.82	1.10	↑$0.28 (34.16%)	0.82	2.00	3.71M
2020-10-15	0.77	0.82	↑$0.05 (6.91%)	0.77	0.83	4.26K
2020-10-14	0.84	0.77	↓$0.07 (-8.69%)	0.76	0.84	15.81K
2020-10-13	0.80	0.76	↓$0.04 (-4.90%)	0.75	0.89	29.67K
2020-10-12	0.81	0.76	↓$0.05 (-6.17%)	0.73	0.89	21.93K
2020-10-09	0.91	0.88	↓$0.03 (-3.42%)	0.73	0.91	3.46K
2020-10-08	0.78	0.80	↑$0.02 (2.79%)	0.73	0.85	11.24K
2020-10-07	0.85	0.84	↓$0.01 (-1.18%)	0.71	0.85	34.53K
2020-10-06	0.74	0.83	↑$0.09 (11.65%)	0.70	0.90	31.38K
2020-10-05	0.91	0.91	↓$0.00 (-0.22%)	0.80	0.91	7.34K
2020-10-02	0.89	0.86	↓$0.03 (-3.37%)	0.86	0.90	9.18K
2020-10-01	0.89	0.89	↑$0.00 (0.00%)	0.89	0.89	465
2020-09-30	0.90	0.90	↓$0.00 (-0.22%)	0.90	0.90	5.70K
2020-09-29	0.86	0.90	↑$0.04 (4.52%)	0.86	0.90	1.85K
2020-09-28	0.90	0.86	↓$0.04 (-4.44%)	0.85	0.92	25.07K
2020-09-25	0.90	0.93	↑$0.03 (2.98%)	0.90	1.00	22.96K
2020-09-24	1.00	1.00	↑$0.00 (0.00%)	1.00	1.00	1.52K
2020-09-23	1.03	0.90	↓$0.13 (-12.61%)	0.90	1.09	7.64K
2020-09-22	1.12	1.09	↓$0.03 (-2.68%)	1.06	1.17	11.76K
2020-09-21	1.09	1.09	↑$0.00 (0.00%)	1.09	1.09	0
2020-09-18	1.08	1.09	↑$0.01 (0.93%)	1.07	1.09	5.27K
2020-09-17	1.09	1.01	↓$0.08 (-7.34%)	1.01	1.09	2.39K
2020-09-16	1.13	1.08	↓$0.05 (-4.42%)	1.08	1.14	2.07K
2020-09-15	1.12	1.08	↓$0.04 (-3.16%)	1.08	1.12	1.58K
2020-09-14	1.12	1.15	↑$0.03 (2.68%)	1.12	1.15	3.83K
2020-09-11	1.11	1.11	↑$0.00 (0.00%)	1.11	1.11	0