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 (%)
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%)
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.