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 (%)
Dec 29, 2023 5.080 5.150 5.040 5.060 54,118 -0.02(-0.39%)
Dec 28, 2023 5.150 5.200 5.022 5.080 71,672 -0.09(-1.74%)
Dec 27, 2023 5.160 5.250 5.090 5.170 84,501 +0.31(+6.38%)
Dec 26, 2023 4.790 4.970 4.725 4.860 31,293 +0.06(+1.25%)
Dec 22, 2023 4.760 5.000 4.510 4.800 102,768 -0.05(-1.03%)
Dec 21, 2023 4.860 4.960 4.790 4.850 25,489 -0.02(-0.41%)
Dec 20, 2023 4.930 5.000 4.850 4.870 125,149 +0.05(+1.04%)
Dec 19, 2023 4.820 4.910 4.750 4.820 95,838 +0.12(+2.55%)
Dec 18, 2023 4.840 4.910 4.590 4.700 101,729 +0.01(+0.21%)
Dec 15, 2023 4.650 4.780 4.640 4.690 81,222 +0.07(+1.52%)
Dec 14, 2023 4.510 4.760 4.340 4.620 243,661 +0.30(+6.94%)
Dec 13, 2023 4.260 4.430 4.170 4.320 106,485 +0.01(+0.23%)
Dec 12, 2023 4.300 4.340 4.240 4.310 20,508 -0.02(-0.46%)
Dec 11, 2023 4.260 4.350 4.220 4.330 42,371 +0.06(+1.41%)
Dec 08, 2023 4.270 4.316 4.130 4.270 40,836 +0.00(+0.00%)
Dec 07, 2023 4.210 4.330 4.170 4.270 77,486 +0.16(+3.89%)
Dec 06, 2023 3.910 4.160 3.910 4.110 84,302 +0.23(+5.93%)
Dec 05, 2023 3.880 3.915 3.822 3.880 9,987 +0.00(+0.00%)
Dec 04, 2023 3.830 3.955 3.470 3.880 937,510 +0.22(+6.01%)
Dec 01, 2023 3.670 3.720 3.570 3.660 59,954 +0.02(+0.55%)
Nov 30, 2023 3.610 3.690 3.510 3.640 75,180 +0.00(+0.00%)
Nov 29, 2023 3.700 3.760 3.575 3.640 67,878 -0.07(-1.89%)
Nov 28, 2023 3.610 3.720 3.585 3.710 66,656 +0.13(+3.63%)
Nov 27, 2023 3.750 3.810 3.570 3.580 156,252 -0.15(-4.02%)
Nov 24, 2023 3.710 3.820 3.710 3.730 30,879 +0.02(+0.54%)
Nov 22, 2023 3.850 3.870 3.690 3.710 83,087 -0.04(-1.07%)
Nov 21, 2023 3.390 3.750 3.370 3.750 127,350 +0.11(+2.90%)
Nov 20, 2023 3.590 3.680 3.560 3.644 24,940 +0.08(+2.37%)
Nov 17, 2023 3.620 3.620 3.520 3.560 20,905 -0.09(-2.47%)
Nov 16, 2023 3.690 3.720 3.560 3.650 37,192 -0.09(-2.41%)
Nov 15, 2023 3.740 3.770 3.649 3.740 71,827 +0.07(+1.91%)
Nov 14, 2023 3.790 3.790 3.620 3.670 80,796 +0.03(+0.82%)
Nov 13, 2023 3.500 3.680 3.460 3.640 31,873 +0.04(+1.11%)
Nov 10, 2023 3.560 3.650 3.520 3.600 27,138 -0.05(-1.37%)
Nov 09, 2023 3.760 3.810 3.590 3.650 63,328 -0.02(-0.54%)
Nov 08, 2023 3.680 3.780 3.620 3.670 56,501 +0.03(+0.82%)
Nov 07, 2023 3.700 3.705 3.620 3.640 48,504 -0.07(-1.89%)
Nov 06, 2023 3.670 3.760 3.620 3.710 41,905 +0.03(+0.82%)
Nov 03, 2023 3.610 3.790 3.610 3.680 84,773 +0.10(+2.79%)
Nov 02, 2023 3.580 3.680 3.520 3.580 72,639 +0.09(+2.58%)
Nov 01, 2023 3.440 3.545 3.390 3.490 62,418 +0.14(+4.18%)
Oct 31, 2023 3.290 3.480 3.260 3.350 30,465 +0.10(+3.08%)
Oct 30, 2023 3.270 3.330 3.190 3.250 44,590 +0.03(+0.93%)
Oct 27, 2023 3.270 3.470 3.190 3.220 36,353 -0.11(-3.30%)
Oct 26, 2023 3.350 3.350 3.155 3.330 28,213 +0.07(+2.15%)
Oct 25, 2023 3.360 3.505 3.220 3.260 30,313 -0.07(-2.10%)
Oct 24, 2023 3.340 3.690 3.320 3.330 30,272 +0.02(+0.60%)
Oct 23, 2023 3.240 3.470 3.240 3.310 49,372 -0.06(-1.78%)
Oct 20, 2023 3.450 3.890 3.370 3.370 61,267 -0.10(-2.88%)
Oct 19, 2023 3.530 3.598 3.460 3.470 14,695 -0.04(-1.14%)
Oct 18, 2023 3.510 3.580 3.420 3.510 39,378 -0.02(-0.57%)
Oct 17, 2023 3.540 3.960 3.410 3.530 37,733 +0.04(+1.15%)
Oct 16, 2023 3.390 3.540 3.380 3.490 33,780 +0.10(+2.95%)
Oct 13, 2023 3.430 3.460 3.360 3.390 48,817 -0.14(-3.97%)
Oct 12, 2023 3.650 3.650 3.450 3.530 54,153 -0.13(-3.55%)
Oct 11, 2023 3.640 3.690 3.580 3.660 55,235 +0.09(+2.52%)
Oct 10, 2023 3.560 3.700 3.500 3.570 71,676 +0.11(+3.18%)
Oct 09, 2023 3.420 3.500 3.400 3.460 32,023 +0.03(+0.87%)
Oct 06, 2023 3.390 3.520 3.390 3.430 24,293 -0.01(-0.29%)
Oct 05, 2023 3.410 3.450 3.380 3.440 19,569 +0.00(+0.00%)
Oct 04, 2023 3.430 3.534 3.350 3.440 247,129 +0.05(+1.47%)
Oct 03, 2023 3.300 3.400 3.210 3.390 242,304 +0.07(+2.11%)
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.