Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Tremor International Ltd ADR (NQ: TRMR )

5.020 UNCHANGED
Last Price Updated: 4:00 PM EST, Jan 9, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2022 7.750 7.830 7.550 7.660 228,700 -0.25(-3.16%)
Aug 30, 2022 8.170 8.370 7.900 7.910 69,170 -0.48(-5.72%)
Aug 29, 2022 8.750 8.816 8.010 8.390 101,623 -0.46(-5.20%)
Aug 26, 2022 8.770 8.910 8.670 8.850 152,946 +0.44(+5.23%)
Aug 25, 2022 8.431 8.545 8.370 8.410 30,348 -0.04(-0.47%)
Aug 24, 2022 8.570 8.670 8.430 8.450 70,027 -0.18(-2.09%)
Aug 23, 2022 8.720 8.820 8.590 8.630 113,071 -0.01(-0.12%)
Aug 22, 2022 8.880 8.880 8.550 8.640 103,685 -0.25(-2.81%)
Aug 19, 2022 8.570 9.070 8.540 8.890 454,646 +0.85(+10.57%)
Aug 18, 2022 8.000 8.490 7.800 8.040 382,062 -0.41(-4.85%)
Aug 17, 2022 8.180 8.470 8.010 8.450 331,003 +0.39(+4.84%)
Aug 16, 2022 8.380 8.600 8.010 8.060 978,590 -2.35(-22.57%)
Aug 15, 2022 10.65 10.72 10.07 10.41 219,661 -0.61(-5.54%)
Aug 12, 2022 11.07 11.08 10.88 11.02 68,412 -0.16(-1.43%)
Aug 11, 2022 11.12 11.27 11.05 11.18 86,670 +0.01(+0.09%)
Aug 10, 2022 10.94 11.22 10.88 11.17 85,577 +0.58(+5.48%)
Aug 09, 2022 10.68 10.68 10.39 10.59 39,585 +0.00(+0.00%)
Aug 08, 2022 10.66 10.80 10.51 10.59 85,817 -0.02(-0.19%)
Aug 05, 2022 10.36 10.71 10.35 10.61 42,300 -0.09(-0.84%)
Aug 04, 2022 10.84 10.84 10.62 10.70 45,059 -0.03(-0.28%)
Aug 03, 2022 10.22 10.77 10.19 10.73 105,542 +0.68(+6.77%)
Aug 02, 2022 10.11 10.25 10.04 10.05 54,604 -0.12(-1.18%)
Aug 01, 2022 10.22 10.38 10.00 10.17 127,134 -0.19(-1.83%)
Jul 29, 2022 10.27 10.42 10.15 10.36 61,583 +0.31(+3.08%)
Jul 28, 2022 10.30 10.30 9.990 10.05 133,961 -0.21(-2.05%)
Jul 27, 2022 9.940 10.28 9.890 10.26 119,819 +0.28(+2.81%)
Jul 26, 2022 9.840 10.24 9.660 9.980 212,320 +0.02(+0.20%)
Jul 25, 2022 10.18 10.24 9.860 9.960 75,050 +0.08(+0.81%)
Jul 22, 2022 10.16 10.28 9.670 9.880 169,089 -0.51(-4.91%)
Jul 21, 2022 10.07 10.39 10.06 10.39 63,786 +0.10(+0.97%)
Jul 20, 2022 10.11 10.41 10.04 10.29 96,329 +0.20(+1.98%)
Jul 19, 2022 9.940 10.11 9.910 10.09 100,139 +0.28(+2.85%)
Jul 18, 2022 9.710 10.00 9.550 9.810 190,199 +0.29(+3.05%)
Jul 15, 2022 9.180 9.570 9.170 9.520 149,359 +0.48(+5.31%)
Jul 14, 2022 8.920 9.080 8.680 9.040 134,481 +0.05(+0.56%)
Jul 13, 2022 8.790 9.110 8.700 8.990 55,789 -0.04(-0.44%)
Jul 12, 2022 9.020 9.180 8.870 9.030 73,573 -0.01(-0.11%)
Jul 11, 2022 9.310 9.330 9.040 9.040 143,657 -0.33(-3.52%)
Jul 08, 2022 9.360 9.650 9.270 9.370 392,061 +0.02(+0.21%)
Jul 07, 2022 9.150 9.385 9.130 9.350 94,184 +0.44(+4.94%)
Jul 06, 2022 9.030 9.030 8.810 8.910 62,847 +0.22(+2.53%)
Jul 05, 2022 8.300 8.710 8.240 8.690 100,498 +0.01(+0.12%)
Jul 01, 2022 8.490 8.760 8.440 8.680 164,284 +0.00(+0.00%)
Jun 30, 2022 8.470 8.720 8.320 8.680 292,173 +0.20(+2.36%)
Jun 29, 2022 8.560 8.590 8.380 8.480 109,202 -0.31(-3.53%)
Jun 28, 2022 9.130 9.240 8.740 8.790 124,401 -0.20(-2.22%)
Jun 27, 2022 9.180 9.200 8.865 8.990 226,291 -0.02(-0.22%)
Jun 24, 2022 8.930 9.120 8.890 9.010 171,998 +0.24(+2.74%)
Jun 23, 2022 8.730 8.870 8.520 8.770 165,755 -0.08(-0.90%)
Jun 22, 2022 8.730 9.100 8.730 8.850 141,135 -0.08(-0.90%)
Jun 21, 2022 9.000 9.060 8.770 8.930 339,196 +0.23(+2.64%)
Jun 17, 2022 8.430 8.950 8.390 8.700 347,779 -0.07(-0.80%)
Jun 16, 2022 8.570 8.895 8.450 8.770 372,772 -0.55(-5.90%)
Jun 15, 2022 9.210 9.725 8.890 9.320 256,609 -0.03(-0.32%)
Jun 14, 2022 9.420 9.510 9.120 9.350 205,400 -0.21(-2.20%)
Jun 13, 2022 9.500 9.780 9.160 9.560 220,711 -0.84(-8.08%)
Jun 10, 2022 10.67 10.76 10.24 10.40 150,763 -0.90(-7.96%)
Jun 09, 2022 11.58 11.64 11.21 11.30 139,706 -0.18(-1.57%)
Jun 08, 2022 11.72 11.78 11.42 11.48 108,498 -0.61(-5.05%)
Jun 07, 2022 11.93 12.16 11.56 12.09 319,433 -0.21(-1.71%)
Jun 06, 2022 12.56 12.63 12.07 12.30 590,615 -0.01(-0.08%)
Jun 03, 2022 12.41 12.58 12.00 12.31 124,306 -0.36(-2.84%)
Jun 02, 2022 12.21 12.75 11.95 12.67 106,634 +0.33(+2.67%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.