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 (%)
May 31, 2023 7.120 7.140 6.700 6.880 214,939 +0.32(+4.88%)
May 30, 2023 6.650 6.980 6.361 6.560 106,325 +0.52(+8.61%)
May 26, 2023 6.200 6.280 5.950 6.040 41,406 +0.05(+0.83%)
May 25, 2023 6.230 6.250 5.860 5.990 40,204 -0.17(-2.76%)
May 24, 2023 6.360 6.370 5.932 6.160 20,097 -0.24(-3.75%)
May 23, 2023 6.360 6.510 6.250 6.400 195,655 +0.10(+1.59%)
May 22, 2023 6.090 6.360 5.930 6.300 139,095 +0.44(+7.51%)
May 19, 2023 6.020 6.050 5.780 5.860 113,062 +0.07(+1.21%)
May 18, 2023 5.930 5.930 5.600 5.790 66,989 +0.31(+5.66%)
May 17, 2023 5.400 5.570 5.350 5.480 32,178 +0.06(+1.11%)
May 16, 2023 5.460 5.620 5.420 5.420 20,114 -0.08(-1.45%)
May 15, 2023 5.410 5.575 5.390 5.500 36,350 +0.11(+2.04%)
May 12, 2023 5.460 5.503 5.250 5.390 71,034 -0.15(-2.71%)
May 11, 2023 5.430 5.570 5.360 5.540 50,525 +0.12(+2.21%)
May 10, 2023 5.510 5.840 5.360 5.420 30,570 -0.23(-4.07%)
May 09, 2023 5.510 5.690 5.510 5.650 77,239 +0.29(+5.41%)
May 08, 2023 5.390 5.390 5.300 5.360 10,246 -0.04(-0.74%)
May 05, 2023 5.340 5.440 5.200 5.400 22,405 +0.17(+3.25%)
May 04, 2023 5.280 5.326 5.200 5.230 39,348 -0.05(-0.95%)
May 03, 2023 5.390 5.450 5.270 5.280 37,539 -0.05(-0.94%)
May 02, 2023 5.530 5.540 5.270 5.330 54,517 -0.21(-3.79%)
May 01, 2023 5.700 5.760 5.455 5.540 41,482 -0.18(-3.15%)
Apr 28, 2023 5.300 5.760 5.300 5.720 166,192 +0.34(+6.32%)
Apr 27, 2023 5.500 5.518 5.360 5.380 71,761 -0.05(-0.92%)
Apr 26, 2023 5.720 5.720 5.400 5.430 76,848 +0.00(+0.00%)
Apr 25, 2023 5.520 5.620 5.370 5.430 99,131 -0.01(-0.18%)
Apr 24, 2023 5.510 5.510 5.380 5.440 78,929 -0.04(-0.73%)
Apr 21, 2023 5.500 5.630 5.470 5.480 59,493 +0.00(+0.00%)
Apr 20, 2023 5.640 5.640 5.480 5.480 30,939 -0.21(-3.69%)
Apr 19, 2023 5.800 5.800 5.630 5.690 48,811 -0.14(-2.40%)
Apr 18, 2023 6.340 6.340 5.750 5.830 123,511 -0.33(-5.36%)
Apr 17, 2023 5.740 6.250 5.599 6.160 417,877 +0.39(+6.76%)
Apr 14, 2023 5.870 5.890 5.625 5.770 49,545 -0.15(-2.53%)
Apr 13, 2023 5.720 5.940 5.720 5.920 39,458 +0.26(+4.59%)
Apr 12, 2023 5.980 5.980 5.640 5.660 61,079 +0.09(+1.62%)
Apr 11, 2023 5.400 5.590 5.400 5.570 161,320 +0.11(+2.01%)
Apr 10, 2023 5.370 5.590 5.340 5.460 59,694 +0.02(+0.37%)
Apr 06, 2023 5.220 5.500 5.184 5.440 49,614 +0.21(+4.02%)
Apr 05, 2023 5.280 5.350 5.210 5.230 81,360 -0.08(-1.51%)
Apr 04, 2023 5.230 5.360 5.140 5.310 112,041 +0.05(+0.95%)
Apr 03, 2023 5.200 5.260 5.130 5.260 35,372 +0.01(+0.29%)
Mar 31, 2023 5.200 5.280 5.060 5.245 91,086 +0.05(+1.06%)
Mar 30, 2023 5.240 5.320 5.150 5.190 75,283 +0.00(+0.00%)
Mar 29, 2023 5.190 5.323 5.170 5.190 64,483 +0.08(+1.57%)
Mar 28, 2023 5.090 5.210 5.080 5.110 49,908 -0.15(-2.85%)
Mar 27, 2023 5.300 5.359 5.210 5.260 47,720 -0.01(-0.19%)
Mar 24, 2023 5.290 5.290 5.170 5.270 35,179 -0.05(-0.94%)
Mar 23, 2023 5.380 5.460 5.290 5.320 145,074 -0.10(-1.85%)
Mar 22, 2023 5.590 5.620 5.380 5.420 64,779 -0.20(-3.56%)
Mar 21, 2023 5.430 5.690 5.410 5.620 88,232 +0.25(+4.66%)
Mar 20, 2023 5.300 5.435 5.260 5.370 45,272 +0.08(+1.51%)
Mar 17, 2023 5.260 5.430 5.230 5.290 174,228 -0.05(-0.94%)
Mar 16, 2023 5.540 5.540 5.260 5.340 273,005 -0.31(-5.49%)
Mar 15, 2023 5.620 5.700 5.500 5.650 217,037 -0.59(-9.46%)
Mar 14, 2023 6.440 6.620 6.140 6.240 474,282 +0.54(+9.47%)
Mar 13, 2023 5.530 5.830 5.530 5.700 183,692 -0.07(-1.21%)
Mar 10, 2023 5.990 5.990 5.705 5.770 187,704 -0.29(-4.79%)
Mar 09, 2023 6.370 6.370 6.050 6.060 293,410 -0.32(-5.02%)
Mar 08, 2023 6.080 6.410 6.020 6.380 406,281 -0.18(-2.74%)
Mar 07, 2023 6.710 6.760 6.340 6.560 600,499 -0.99(-13.11%)
Mar 06, 2023 7.700 7.731 7.530 7.550 74,901 -0.13(-1.69%)
Mar 03, 2023 7.580 7.740 7.548 7.680 33,953 +0.09(+1.19%)
Mar 02, 2023 7.600 7.610 7.465 7.590 58,223 -0.09(-1.17%)
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.