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 (%)
Sep 30, 2022 6.800 7.060 6.790 6.930 130,902 +0.06(+0.87%)
Sep 29, 2022 6.760 6.950 6.670 6.870 118,600 -0.12(-1.72%)
Sep 28, 2022 6.630 7.000 6.580 6.990 204,153 +0.20(+2.95%)
Sep 27, 2022 6.640 6.810 6.610 6.790 186,882 +0.07(+1.04%)
Sep 26, 2022 6.530 6.960 6.490 6.720 295,372 -0.27(-3.86%)
Sep 23, 2022 6.760 7.030 6.670 6.990 241,354 -0.16(-2.24%)
Sep 22, 2022 7.280 7.390 7.100 7.150 173,267 -0.29(-3.90%)
Sep 21, 2022 7.260 7.625 7.260 7.440 124,087 +0.11(+1.50%)
Sep 20, 2022 7.240 7.400 7.100 7.330 200,295 -0.42(-5.42%)
Sep 19, 2022 7.380 7.780 7.350 7.750 94,319 +0.30(+4.03%)
Sep 16, 2022 7.420 7.580 7.347 7.450 55,455 -0.08(-1.06%)
Sep 15, 2022 7.700 7.960 7.525 7.530 137,139 -0.37(-4.68%)
Sep 14, 2022 7.820 7.990 7.760 7.900 140,318 +0.15(+1.94%)
Sep 13, 2022 7.720 7.880 7.580 7.750 85,098 -0.20(-2.52%)
Sep 12, 2022 8.000 8.060 7.900 7.950 81,461 +0.27(+3.52%)
Sep 09, 2022 7.480 7.720 7.430 7.680 80,229 +0.40(+5.49%)
Sep 08, 2022 7.210 7.400 7.180 7.280 71,006 -0.25(-3.32%)
Sep 07, 2022 7.280 7.560 7.250 7.530 76,965 +0.19(+2.59%)
Sep 06, 2022 7.330 7.380 7.210 7.340 75,208 +0.04(+0.55%)
Sep 02, 2022 7.100 7.590 7.100 7.300 157,367 +0.02(+0.27%)
Sep 01, 2022 7.220 7.420 7.100 7.280 271,390 -0.38(-4.96%)
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%)
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.