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 (%)
Feb 28, 2023 7.850 7.904 7.760 7.840 160,737 +0.07(+0.90%)
Feb 27, 2023 7.720 7.840 7.650 7.770 90,559 +0.19(+2.51%)
Feb 24, 2023 7.860 7.950 7.540 7.580 81,747 -0.55(-6.77%)
Feb 23, 2023 7.950 8.190 7.840 8.130 94,362 +0.43(+5.58%)
Feb 22, 2023 7.700 7.790 7.650 7.700 29,287 +0.01(+0.13%)
Feb 21, 2023 7.910 7.910 7.610 7.690 71,654 -0.20(-2.53%)
Feb 17, 2023 7.870 7.920 7.780 7.890 32,717 -0.08(-1.00%)
Feb 16, 2023 7.990 8.090 7.930 7.970 45,337 -0.05(-0.62%)
Feb 15, 2023 7.840 8.020 7.750 8.020 53,110 +0.31(+4.02%)
Feb 14, 2023 7.820 7.960 7.690 7.710 69,995 +0.00(+0.00%)
Feb 13, 2023 7.630 7.790 7.560 7.710 107,234 +0.07(+0.92%)
Feb 10, 2023 7.840 7.850 7.610 7.640 59,032 -0.27(-3.41%)
Feb 09, 2023 8.230 8.230 7.840 7.910 74,158 -0.13(-1.62%)
Feb 08, 2023 8.180 8.270 8.005 8.040 70,141 -0.13(-1.59%)
Feb 07, 2023 8.060 8.220 8.033 8.170 53,488 +0.08(+0.99%)
Feb 06, 2023 8.070 8.240 8.010 8.090 47,471 -0.03(-0.37%)
Feb 03, 2023 8.250 8.330 8.110 8.120 93,170 -0.28(-3.33%)
Feb 02, 2023 8.310 8.510 8.290 8.400 152,643 +0.19(+2.31%)
Feb 01, 2023 8.130 8.210 7.940 8.210 105,696 +0.06(+0.74%)
Jan 31, 2023 8.240 8.240 8.130 8.150 43,593 -0.09(-1.09%)
Jan 30, 2023 8.340 8.590 8.130 8.240 194,493 +0.08(+0.98%)
Jan 27, 2023 8.010 8.220 8.010 8.160 69,139 +0.02(+0.25%)
Jan 26, 2023 7.980 8.170 7.930 8.140 79,520 +0.22(+2.78%)
Jan 25, 2023 7.640 7.950 7.600 7.920 71,712 +0.13(+1.67%)
Jan 24, 2023 7.670 7.929 7.670 7.790 67,428 +0.00(+0.00%)
Jan 23, 2023 7.470 7.870 7.400 7.790 137,078 +0.21(+2.77%)
Jan 20, 2023 7.300 7.840 7.274 7.580 190,367 -0.09(-1.17%)
Jan 19, 2023 7.110 7.770 7.099 7.670 220,851 +0.01(+0.13%)
Jan 18, 2023 7.360 7.850 7.330 7.660 403,745 +0.26(+3.51%)
Jan 17, 2023 7.040 7.570 7.040 7.400 234,720 +0.07(+0.95%)
Jan 13, 2023 7.210 7.410 7.110 7.330 118,220 +0.10(+1.38%)
Jan 12, 2023 6.980 7.230 6.800 7.230 77,382 +0.28(+4.03%)
Jan 11, 2023 6.950 6.970 6.800 6.950 51,365 -0.04(-0.57%)
Jan 10, 2023 7.020 7.020 6.800 6.990 546,242 -0.02(-0.29%)
Jan 09, 2023 6.880 7.140 6.810 7.010 166,398 +0.44(+6.70%)
Jan 06, 2023 6.740 6.750 6.510 6.570 139,586 -0.24(-3.52%)
Jan 05, 2023 6.770 6.890 6.700 6.810 61,287 +0.00(+0.00%)
Jan 04, 2023 6.590 6.870 6.530 6.810 82,232 +0.44(+6.91%)
Jan 03, 2023 6.490 6.560 6.350 6.370 164,977 -0.08(-1.24%)
Dec 30, 2022 6.540 6.610 6.280 6.450 74,723 -0.10(-1.53%)
Dec 29, 2022 6.400 6.640 6.340 6.550 212,656 +0.21(+3.31%)
Dec 28, 2022 6.500 6.500 6.215 6.340 213,027 +0.15(+2.42%)
Dec 27, 2022 6.350 6.350 6.120 6.190 138,861 -0.19(-2.98%)
Dec 23, 2022 6.560 6.700 6.260 6.380 217,544 -0.15(-2.30%)
Dec 22, 2022 6.530 6.590 6.300 6.530 298,236 -0.21(-3.12%)
Dec 21, 2022 7.330 7.400 6.610 6.740 419,965 -0.60(-8.17%)
Dec 20, 2022 6.630 7.550 6.445 7.340 1,009,203 +0.85(+13.10%)
Dec 19, 2022 6.800 6.800 6.440 6.490 152,068 -0.30(-4.42%)
Dec 16, 2022 6.710 6.900 6.660 6.790 199,368 +0.02(+0.30%)
Dec 15, 2022 7.030 7.220 6.740 6.770 286,065 -0.43(-5.97%)
Dec 14, 2022 7.200 7.370 7.060 7.200 153,078 -0.17(-2.31%)
Dec 13, 2022 7.660 7.660 7.272 7.370 119,241 -0.05(-0.67%)
Dec 12, 2022 7.510 7.580 7.310 7.420 175,265 -0.49(-6.19%)
Dec 09, 2022 8.060 8.060 7.790 7.910 250,823 -0.24(-2.94%)
Dec 08, 2022 7.950 8.325 7.940 8.150 157,273 +0.18(+2.26%)
Dec 07, 2022 7.770 8.000 7.700 7.970 146,990 -0.09(-1.12%)
Dec 06, 2022 7.830 8.060 7.770 8.060 111,088 +0.22(+2.81%)
Dec 05, 2022 8.010 8.070 7.710 7.840 109,294 -0.25(-3.09%)
Dec 02, 2022 8.000 8.170 7.810 8.090 112,664 +0.17(+2.15%)
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.