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

Targeted Microwave Solutions (TSV: TMS )

N/A UNCHANGED
Last Price Updated: 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 (%)
Apr 28, 2017 0.1700 0.2350 0.1700 0.2300 70,500 +0.07(+39.39%)
Apr 27, 2017 0.1650 0.1650 0.1650 0.1650 1,000 -0.01(-2.94%)
Apr 25, 2017 0.1700 0.1700 0.1700 0 -0.02(-10.53%)
Apr 24, 2017 0.2000 0.2000 0.1900 0.1900 3,500 +0.02(+11.76%)
Apr 21, 2017 0.1750 0.1750 0.1700 0.1700 17,046 +0.00(+0.00%)
Apr 20, 2017 0.1900 0.1900 0.1650 0.1700 34,750 -0.04(-19.05%)
Apr 19, 2017 0.2150 0.2150 0.1750 0.2100 69,500 -0.02(-10.64%)
Apr 18, 2017 0.2300 0.2350 0.2200 0.2350 27,000 -0.02(-7.84%)
Apr 17, 2017 0.2300 0.2550 0.2300 0.2550 29,500 +0.01(+2.00%)
Apr 12, 2017 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Apr 10, 2017 0.2500 0.2500 0.2500 0 -0.03(-9.09%)
Apr 07, 2017 0.2600 0.2800 0.2600 0.2750 22,535 +0.03(+10.00%)
Apr 06, 2017 0.2350 0.2500 0.2350 0.2500 3,140 -0.01(-3.85%)
Apr 05, 2017 0.2600 0.2600 0.2600 0.2600 2,000 +0.01(+4.00%)
Apr 04, 2017 0.2400 0.2500 0.2400 0.2500 3,300 +0.01(+4.17%)
Apr 03, 2017 0.2400 0.2450 0.2350 0.2400 27,111 -0.01(-4.00%)
Mar 31, 2017 0.2650 0.2650 0.2500 0.2500 47,000 -0.02(-7.41%)
Mar 28, 2017 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
Mar 27, 2017 0.2700 0.2700 0.2650 0.2700 27,500 -0.03(-10.00%)
Mar 24, 2017 0.3000 0.3000 0.3000 0.3000 4,204 +0.02(+7.14%)
Mar 23, 2017 0.2850 0.2850 0.2800 0.2800 4,000 -0.01(-5.08%)
Mar 20, 2017 0.2950 0.2950 0.2950 0 +0.01(+3.51%)
Mar 17, 2017 0.2850 0.2850 0.2850 0.2850 1,400 -0.01(-1.72%)
Mar 16, 2017 0.3000 0.3000 0.2900 0.2900 8,500 -0.01(-3.33%)
Mar 15, 2017 0.2800 0.3000 0.2800 0.3000 37,500 +0.01(+3.45%)
Mar 14, 2017 0.3050 0.3050 0.2800 0.2900 21,500 -0.02(-4.92%)
Mar 13, 2017 0.3100 0.3100 0.3050 0.3050 39,500 -0.03(-7.58%)
Mar 10, 2017 0.3150 0.3300 0.3150 0.3300 28,000 +0.01(+3.13%)
Mar 09, 2017 0.3200 0.3200 0.3200 0.3200 25,000 +0.02(+4.92%)
Mar 08, 2017 0.3250 0.3250 0.3050 0.3050 46,000 -0.01(-3.17%)
Mar 06, 2017 0.3150 0.3150 0.3150 0 -0.03(-7.35%)
Mar 03, 2017 0.3100 0.3400 0.3100 0.3400 30,750 -0.01(-4.23%)
Mar 02, 2017 0.3550 0.3550 0.3550 0.3550 2,000 +0.01(+2.90%)
Mar 01, 2017 0.3300 0.3450 0.3150 0.3450 15,600 +0.01(+4.55%)
Feb 28, 2017 0.3400 0.3500 0.3300 0.3300 43,000 -0.01(-2.94%)
Feb 27, 2017 0.3500 0.3700 0.3150 0.3400 88,386 +0.01(+3.03%)
Feb 24, 2017 0.3300 0.3300 0.3300 0.3300 37,250 +0.03(+8.20%)
Feb 23, 2017 0.3150 0.3150 0.3050 0.3050 17,700 -0.01(-3.17%)
Feb 22, 2017 0.3100 0.3150 0.3100 0.3150 49,500 -0.01(-1.56%)
Feb 21, 2017 0.3500 0.3600 0.3200 0.3200 104,444 -0.03(-8.57%)
Feb 17, 2017 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Feb 16, 2017 0.3300 0.3500 0.3300 0.3500 12,500 +0.02(+6.06%)
Feb 15, 2017 0.3300 0.3300 0.3250 0.3300 49,500 +0.02(+6.45%)
Feb 14, 2017 0.3200 0.3200 0.3100 0.3100 10,500 -0.01(-3.13%)
Feb 13, 2017 0.3300 0.3300 0.3200 0.3200 23,000 +0.00(+0.00%)
Feb 10, 2017 0.3200 0.3200 0.3200 0.3200 27,000 +0.00(+0.00%)
Feb 09, 2017 0.3250 0.3250 0.3200 0.3200 71,500 -0.01(-1.54%)
Feb 08, 2017 0.3200 0.3250 0.3100 0.3250 43,500 +0.00(+0.00%)
Feb 07, 2017 0.3150 0.3250 0.3150 0.3250 38,000 +0.02(+6.56%)
Feb 06, 2017 0.3150 0.3150 0.3000 0.3050 93,931 -0.01(-1.61%)
Feb 03, 2017 0.3350 0.3350 0.3050 0.3100 192,500 -0.03(-7.46%)
Feb 02, 2017 0.3350 0.3350 0.3350 0.3350 17,200 -0.01(-2.90%)
Feb 01, 2017 0.3450 0.3450 0.3450 0.3450 5,000 +0.00(+1.47%)
Jan 31, 2017 0.3500 0.3550 0.3300 0.3400 29,500 +0.01(+3.03%)
Jan 30, 2017 0.3500 0.3500 0.3300 0.3300 41,000 -0.05(-14.29%)
Jan 27, 2017 0.3500 0.3850 0.3500 0.3850 12,500 +0.04(+10.00%)
Jan 26, 2017 0.3500 0.3500 0.3500 0.3500 4,000 -0.01(-1.41%)
Jan 25, 2017 0.3550 0.3550 0.3550 0.3550 15,646 -0.01(-1.39%)
Jan 24, 2017 0.3600 0.3600 0.3250 0.3600 13,000 +0.00(+0.00%)
Jan 23, 2017 0.3600 0.3600 0.3600 0.3600 20,000 -0.01(-1.37%)
Jan 20, 2017 0.3750 0.3750 0.3650 0.3650 1,100 +0.00(+0.00%)
Jan 18, 2017 0.3650 0.3650 0.3650 0 +0.01(+1.39%)
Jan 17, 2017 0.3600 0.3600 0.3600 0.3600 1,500 +0.00(+0.00%)
Jan 12, 2017 0.3600 0.3600 0.3600 0 -0.05(-11.11%)
Jan 11, 2017 0.3300 0.4050 0.3300 0.4050 41,000 +0.06(+15.71%)
Jan 10, 2017 0.3500 0.3500 0.3500 0.3500 500 +0.00(+0.00%)
Jan 09, 2017 0.3500 0.3500 0.3500 0.3500 1,000 +0.02(+6.06%)
Jan 06, 2017 0.3400 0.3400 0.3200 0.3300 22,000 -0.01(-2.94%)
Jan 05, 2017 0.3400 0.3400 0.3400 0.3400 16,300 +0.02(+4.62%)
Jan 04, 2017 0.3700 0.3700 0.3250 0.3250 4,900 +0.00(+0.00%)
Jan 03, 2017 0.3250 0.3250 0.3250 0.3250 4,000 -0.01(-2.99%)
Dec 30, 2016 0.3350 0.3350 0.3350 0 -0.03(-9.46%)
Dec 23, 2016 0.3700 0.3700 0.3700 0 +0.05(+15.62%)
Dec 22, 2016 0.3300 0.3300 0.3200 0.3200 35,000 +0.00(+0.00%)
Dec 21, 2016 0.3500 0.3500 0.3200 0.3200 14,700 -0.05(-13.51%)
Dec 20, 2016 0.3700 0.3700 0.3700 0.3700 5,000 -0.01(-2.63%)
Dec 19, 2016 0.3800 0.3800 0.3800 0.3800 5,000 -0.01(-2.56%)
Dec 16, 2016 0.3900 0.3900 0.3900 0.3900 5,000 +0.00(+0.00%)
Dec 14, 2016 0.3900 0.3900 0.3900 0 -0.02(-3.70%)
Dec 13, 2016 0.4100 0.4100 0.4050 0.4050 1,500 +0.01(+2.53%)
Dec 12, 2016 0.3900 0.3950 0.3900 0.3950 13,000 +0.01(+1.28%)
Dec 08, 2016 0.3900 0.3900 0.3900 0 -0.01(-2.50%)
Dec 07, 2016 0.4000 0.4000 0.4000 0.4000 17,637 -0.01(-1.23%)
Dec 06, 2016 0.4200 0.4300 0.4050 0.4050 59,400 -0.01(-3.57%)
Dec 05, 2016 0.4000 0.4200 0.4000 0.4200 129,850 +0.02(+5.00%)
Dec 02, 2016 0.3900 0.4000 0.3900 0.4000 20,800 +0.01(+2.56%)
Dec 01, 2016 0.4000 0.4000 0.3900 0.3900 11,200 +0.00(+0.00%)
Nov 30, 2016 0.3900 0.3900 0.3900 0.3900 9,400 +0.00(+0.00%)
Nov 29, 2016 0.3900 0.3900 0.3900 0.3900 5,400 +0.00(+0.00%)
Nov 28, 2016 0.3950 0.3950 0.3900 0.3900 11,100 -0.01(-1.27%)
Nov 25, 2016 0.3950 0.3950 0.3950 0.3950 5,000 -0.01(-1.25%)
Nov 24, 2016 0.4000 0.4000 0.4000 0.4000 1,300 +0.00(+0.00%)
Nov 23, 2016 0.4000 0.4000 0.4000 0.4000 9,000 +0.01(+1.27%)
Nov 21, 2016 0.3950 0.3950 0.3950 0 +0.01(+1.28%)
Nov 18, 2016 0.3900 0.4000 0.3900 0.3900 35,000 +0.00(+0.00%)
Nov 16, 2016 0.3900 0.3900 0.3900 0 -0.02(-4.88%)
Nov 14, 2016 0.4100 0.4100 0.4100 0 -0.01(-2.38%)
Nov 10, 2016 0.4200 0.4200 0.4200 0 -0.01(-1.18%)
Nov 09, 2016 0.4200 0.4250 0.4200 0.4250 40,304 -0.03(-5.56%)
Nov 08, 2016 0.4100 0.4500 0.4000 0.4500 24,000 +0.05(+12.50%)
Nov 07, 2016 0.3800 0.4200 0.3800 0.4000 41,800 +0.01(+2.56%)
Nov 04, 2016 0.3900 0.3900 0.3900 0.3900 10,000 +0.02(+5.41%)
Nov 03, 2016 0.3750 0.3750 0.3700 0.3700 14,500 -0.01(-1.33%)
Nov 02, 2016 0.3750 0.3750 0.3750 0.3750 20,000 +0.00(+0.00%)
Oct 27, 2016 0.3750 0.3750 0.3750 100 +0.03(+7.14%)
Oct 26, 2016 0.3400 0.3550 0.3400 0.3500 37,500 +0.02(+6.06%)
Oct 25, 2016 0.3300 0.3300 0.3300 0.3300 5,800 +0.00(+0.00%)
Oct 24, 2016 0.3350 0.3350 0.3300 0.3300 7,500 -0.04(-12.00%)
Oct 21, 2016 0.3750 0.3750 0.3750 0.3750 10,000 +0.03(+7.14%)
Oct 20, 2016 0.3600 0.3600 0.3500 0.3500 18,800 +0.00(+0.00%)
Oct 19, 2016 0.3550 0.3550 0.3500 0.3500 11,000 -0.01(-1.41%)
Oct 18, 2016 0.3650 0.3650 0.3550 0.3550 20,400 +0.00(+0.00%)
Oct 17, 2016 0.3900 0.4100 0.3550 0.3550 24,000 -0.01(-1.39%)
Oct 14, 2016 0.3600 0.3600 0.3600 0.3600 12,000 +0.01(+2.86%)
Oct 13, 2016 0.3500 0.3500 0.3500 0.3500 11,700 +0.02(+6.06%)
Oct 11, 2016 0.3300 0.3300 0.3300 0 -0.02(-5.71%)
Oct 06, 2016 0.3500 0.3500 0.3500 0 +0.02(+6.06%)
Oct 05, 2016 0.3300 0.3300 0.3250 0.3300 28,500 -0.06(-15.38%)
Oct 04, 2016 0.3400 0.3900 0.3400 0.3900 19,700 +0.07(+21.88%)
Oct 03, 2016 0.3300 0.3300 0.3200 0.3200 13,800 -0.02(-5.88%)
Sep 30, 2016 0.3400 0.3400 0.3400 0.3400 2,000 +0.02(+6.25%)
Sep 29, 2016 0.3500 0.3500 0.3200 0.3200 39,100 +0.00(+0.00%)
Sep 28, 2016 0.3200 0.3200 0.3200 0.3200 500 -0.01(-3.03%)
Sep 27, 2016 0.3300 0.3300 0.3300 0.3300 0 +0.00(+0.00%)
Sep 26, 2016 0.3300 0.3300 0.3300 0.3300 5,000 +0.01(+3.13%)
Sep 23, 2016 0.3400 0.3400 0.3200 0.3200 22,500 -0.02(-5.88%)
Sep 22, 2016 0.3400 0.3400 0.3400 0.3400 20,000 +0.00(+0.00%)
Sep 21, 2016 0.3450 0.3450 0.3400 0.3400 8,500 +0.00(+0.00%)
Sep 19, 2016 0.3400 0.3400 0.3400 0 +0.02(+6.25%)
Sep 16, 2016 0.4950 0.4950 0.3200 0.3200 113,000 -0.17(-35.35%)
Sep 15, 2016 0.4950 0.4950 0.4950 0.4950 2,000 -0.01(-1.00%)
Sep 14, 2016 0.4950 0.5000 0.4950 0.5000 5,500 +0.05(+11.11%)
Sep 13, 2016 0.4500 0.4500 0.4500 0.4500 2,075 -0.03(-6.25%)
Sep 12, 2016 0.4800 0.4800 0.4800 0.4800 46,600 +0.02(+4.35%)
Sep 08, 2016 0.4600 0.4600 0.4600 0 +0.01(+1.10%)
Sep 06, 2016 0.4550 0.4550 0.4550 0 +0.05(+13.75%)
Sep 02, 2016 0.4000 0.4000 0.4000 0 +0.10(+31.15%)
Aug 31, 2016 0.3050 0.3050 0.3050 0 +0.01(+1.67%)
Aug 30, 2016 0.3200 0.3200 0.3000 0.3000 4,500 -0.04(-13.04%)
Aug 29, 2016 0.3450 0.3450 0.3450 0.3450 2,000 +0.00(+1.47%)
Aug 26, 2016 0.3700 0.3700 0.3400 0.3400 15,900 -0.03(-8.11%)
Aug 25, 2016 0.3700 0.3700 0.3700 0.3700 1,500 +0.04(+12.12%)
Aug 24, 2016 0.3300 0.3300 0.3300 0.3300 30,000 +0.00(+0.00%)
Aug 23, 2016 0.3300 0.3300 0.3300 0.3300 19,300 +0.00(+0.00%)
Aug 22, 2016 0.3300 0.3300 0.3300 0.3300 8,000 +0.00(+0.00%)
Aug 19, 2016 0.3000 0.3300 0.3000 0.3300 17,000 +0.01(+3.13%)
Aug 18, 2016 0.4000 0.4000 0.3200 0.3200 160,400 -0.05(-14.67%)
Aug 17, 2016 0.4100 0.4100 0.3750 0.3750 46,500 -0.03(-8.54%)
Aug 16, 2016 0.4100 0.4100 0.4100 0.4100 2,000 -0.01(-2.38%)
Aug 15, 2016 0.4200 0.4200 0.4200 0.4200 2,000 +0.00(+0.00%)
Aug 12, 2016 0.4300 0.4300 0.4200 0.4200 11,500 -0.01(-1.18%)
Aug 11, 2016 0.4400 0.4400 0.4250 0.4250 4,900 -0.05(-11.46%)
Aug 09, 2016 0.4800 0.4800 0.4800 0 +0.06(+14.29%)
Aug 08, 2016 0.4200 0.4200 0.4200 0.4200 1,303 +0.01(+2.44%)
Aug 02, 2016 0.4100 0.4100 0.4100 0 +0.00(+0.00%)
Jul 29, 2016 0.4100 0.4100 0.4100 0 -0.01(-1.20%)
Jul 26, 2016 0.4150 0.4150 0.4150 0 -0.05(-9.78%)
Jul 22, 2016 0.4600 0.4600 0.4600 0 +0.01(+1.10%)
Jul 21, 2016 0.4550 0.4550 0.4550 0.4550 16,000 +0.03(+5.81%)
Jul 18, 2016 0.4300 0.4300 0.4300 0 -0.04(-8.51%)
Jul 14, 2016 0.4700 0.4700 0.4700 0 -0.06(-11.32%)
Jul 13, 2016 0.4450 0.5500 0.4450 0.5300 11,500 -0.02(-3.64%)
Jul 12, 2016 0.4200 0.5500 0.4200 0.5500 31,000 +0.13(+30.95%)
Jul 07, 2016 0.4200 0.4200 0.4200 0 -0.05(-10.64%)
Jul 04, 2016 0.4700 0.4700 0.4700 0 -0.01(-1.05%)
Jun 28, 2016 0.4750 0.4750 0.4750 0 -0.01(-1.04%)
Jun 27, 2016 0.5000 0.5000 0.4800 0.4800 6,000 -0.02(-4.00%)
Jun 23, 2016 0.5000 0.5000 0.5000 0 +0.01(+2.04%)
Jun 20, 2016 0.4900 0.4900 0.4900 0 -0.02(-3.92%)
Jun 17, 2016 0.5300 0.5300 0.5100 0.5100 15,000 +0.00(+0.00%)
Jun 16, 2016 0.5300 0.5800 0.5100 0.5100 13,500 -0.01(-1.92%)
Jun 15, 2016 0.5000 0.5200 0.5000 0.5200 8,000 +0.02(+4.00%)
Jun 14, 2016 0.5000 0.5000 0.5000 0.5000 5,000 -0.04(-7.41%)
Jun 13, 2016 0.5900 0.5900 0.5400 0.5400 8,000 +0.00(+0.00%)
Jun 08, 2016 0.5400 0.5400 0.5400 0 -0.04(-6.90%)
Jun 07, 2016 0.5800 0.5800 0.5800 0.5800 2,052 +0.02(+3.57%)
Jun 06, 2016 0.5600 0.5600 0.5600 0.5600 20,400 +0.03(+5.66%)
Jun 02, 2016 0.5300 0.5300 0.5300 0 -0.07(-11.67%)
May 31, 2016 0.6000 0.6000 0.6000 0 +0.04(+7.14%)
May 30, 2016 0.5700 0.5800 0.5600 0.5600 33,679 +0.00(+0.00%)
May 27, 2016 0.5600 0.5600 0.5600 0.5600 1,500 -0.03(-5.08%)
May 26, 2016 0.5900 0.5900 0.5900 0.5900 500 -0.04(-6.35%)
May 25, 2016 0.5800 0.6300 0.5800 0.6300 10,500 +0.03(+5.00%)
May 24, 2016 0.6000 0.6000 0.5500 0.6000 9,848 +0.00(+0.00%)
May 20, 2016 0.6000 0.6000 0.6000 0 -0.02(-3.23%)
May 18, 2016 0.6200 0.6200 0.6200 0 -0.01(-1.59%)
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.