Tremor Video Inc (TRMR) Historical Stock Data
5.03 ↑0.00 (0.00%)
As of January 9, 2024, 3:57pm EST.
Historical Data
In the past 30 trading days, TRMR is down -0.54% a day on average. There have been 13 days where Tremor Video Inc closed green and 17 days where TRMR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-03-08 | 5.22 | 5.03 | ↓$0.19 (-3.64%) | 4.93 | 5.29 | 92.18K |
| 2024-03-01 | 5.27 | 5.28 | ↑$0.01 (0.19%) | 5.12 | 5.30 | 36.40K |
| 2024-02-27 | 5.12 | 5.10 | ↓$0.02 (-0.41%) | 5.05 | 5.15 | 54.49K |
| 2024-02-23 | 5.05 | 5.05 | ↑$0.00 (0.00%) | 4.90 | 5.14 | 26.40K |
| 2024-02-16 | 4.98 | 4.87 | ↓$0.11 (-2.21%) | 4.86 | 5.00 | 23.13K |
| 2024-02-15 | 4.84 | 4.98 | ↑$0.14 (2.89%) | 4.84 | 5.14 | 43.09K |
| 2024-02-12 | 4.91 | 4.96 | ↑$0.05 (1.02%) | 4.89 | 5.03 | 45.81K |
| 2024-02-08 | 5.04 | 4.98 | ↓$0.06 (-1.19%) | 4.90 | 5.05 | 32.95K |
| 2024-02-07 | 4.91 | 5.00 | ↑$0.09 (1.83%) | 4.86 | 5.07 | 29K |
| 2024-02-02 | 5.07 | 5.05 | ↓$0.02 (-0.39%) | 4.86 | 5.10 | 49.99K |
| 2024-01-31 | 5.17 | 5.02 | ↓$0.15 (-2.90%) | 4.95 | 5.24 | 137.37K |
| 2024-01-30 | 5.24 | 5.15 | ↓$0.09 (-1.72%) | 5.07 | 5.28 | 88.64K |
| 2024-01-29 | 5.22 | 5.25 | ↑$0.03 (0.57%) | 5.12 | 5.33 | 107.77K |
| 2024-01-26 | 5.26 | 5.24 | ↓$0.02 (-0.48%) | 5.14 | 5.29 | 195.73K |
| 2024-01-24 | 5.30 | 5.13 | ↓$0.17 (-3.21%) | 5.10 | 5.34 | 215.01K |
| 2024-01-23 | 5.30 | 5.20 | ↓$0.10 (-1.89%) | 5.10 | 5.33 | 184.84K |
| 2024-01-22 | 5.22 | 5.23 | ↑$0.01 (0.19%) | 5.12 | 5.33 | 136.63K |
| 2024-01-19 | 5.19 | 5.25 | ↑$0.06 (1.16%) | 5.18 | 5.31 | 122.34K |
| 2024-01-17 | 5.27 | 5.16 | ↓$0.11 (-2.09%) | 4.96 | 5.34 | 90.88K |
| 2024-01-12 | 5.21 | 5.10 | ↓$0.11 (-2.11%) | 4.99 | 5.21 | 36.70K |
| 2024-01-09 | 4.99 | 5.02 | ↑$0.03 (0.60%) | 4.97 | 5.11 | 24.03K |
| 2024-01-08 | 4.88 | 4.97 | ↑$0.09 (1.84%) | 4.88 | 5.06 | 36.91K |
| 2024-01-05 | 4.77 | 4.77 | ↑$0.00 (0.00%) | 4.77 | 4.89 | 11.15K |
| 2024-01-04 | 4.85 | 4.79 | ↓$0.06 (-1.24%) | 4.79 | 4.95 | 21.21K |
| 2024-01-03 | 4.95 | 4.83 | ↓$0.12 (-2.42%) | 4.80 | 4.96 | 48.82K |
| 2024-01-02 | 5.02 | 4.99 | ↓$0.03 (-0.60%) | 4.95 | 5.11 | 52.42K |
| 2023-12-29 | 5.08 | 5.06 | ↓$0.02 (-0.39%) | 5.05 | 5.14 | 54.09K |
| 2023-12-28 | 5.15 | 5.08 | ↓$0.07 (-1.36%) | 5.02 | 5.19 | 71.57K |
| 2023-12-27 | 5.16 | 5.17 | ↑$0.01 (0.19%) | 5.09 | 5.25 | 84.50K |
| 2023-12-26 | 4.79 | 4.86 | ↑$0.07 (1.46%) | 4.72 | 4.97 | 31.29K |
Create an account or log in to view more rows.
$TRMR go to the bathroom
come back to green! I like it!
$TRMR MACD turned bullish
$TRMR take what we can get
$TRMR who else excited??
$TRMR ugh oh
we heatin back up
$TRMR I REALLY THINK WE FINALLY HAVE OUR FIRESALE?? !!
$TRMR is being added
$TRMR this is just going to go up forever
$TRMR hint hint this is when you buy a few
$TRMR When in doubt
zoom out. ??