Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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 (%)
Jan 09, 2024 5.020 0 +0.05(+1.01%)
Jan 08, 2024 4.880 5.060 4.880 4.970 36,906 +0.20(+4.19%)
Jan 05, 2024 4.770 4.888 4.766 4.770 11,148 -0.02(-0.42%)
Jan 04, 2024 4.850 4.945 4.790 4.790 21,205 -0.04(-0.83%)
Jan 03, 2024 4.950 4.960 4.790 4.830 48,824 -0.16(-3.21%)
Jan 02, 2024 5.020 5.110 4.950 4.990 52,423 -0.07(-1.38%)
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 4.350 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%)
Oct 02, 2023 3.480 3.480 3.270 3.320 102,393 -0.21(-5.95%)
Sep 29, 2023 3.470 3.589 3.430 3.530 98,358 +0.05(+1.44%)
Sep 28, 2023 3.460 3.589 3.400 3.480 44,166 -0.12(-3.33%)
Sep 27, 2023 3.450 3.780 3.450 3.600 139,238 +0.19(+5.57%)
Sep 26, 2023 3.410 3.450 3.390 3.410 39,677 -0.04(-1.16%)
Sep 25, 2023 3.450 3.500 3.450 3.450 23,502 -0.01(-0.29%)
Sep 22, 2023 3.560 3.565 3.460 3.460 65,713 -0.10(-2.81%)
Sep 21, 2023 3.620 3.620 3.520 3.560 87,443 -0.11(-3.00%)
Sep 20, 2023 3.640 3.828 3.590 3.670 59,055 +0.05(+1.38%)
Sep 19, 2023 3.650 3.670 3.570 3.620 240,830 -0.05(-1.36%)
Sep 18, 2023 3.780 3.780 3.590 3.670 66,899 -0.16(-4.18%)
Sep 15, 2023 3.810 3.900 3.810 3.830 193,644 +0.13(+3.51%)
Sep 14, 2023 3.630 3.730 3.620 3.700 222,459 +0.17(+4.82%)
Sep 13, 2023 3.480 3.610 3.460 3.530 245,837 -0.06(-1.67%)
Sep 12, 2023 3.530 3.640 3.480 3.590 368,763 -0.02(-0.55%)
Sep 11, 2023 3.650 3.700 3.540 3.610 204,903 -0.07(-1.90%)
Sep 08, 2023 3.760 3.815 3.640 3.680 605,865 -0.13(-3.41%)
Sep 07, 2023 3.800 3.830 3.670 3.810 146,177 -0.02(-0.52%)
Sep 06, 2023 3.850 3.880 3.790 3.830 218,878 -0.07(-1.79%)
Sep 05, 2023 3.960 3.970 3.800 3.900 146,054 +0.04(+1.04%)
Sep 01, 2023 3.880 3.950 3.750 3.860 187,759 +0.09(+2.39%)
Aug 31, 2023 3.840 3.850 3.680 3.770 678,049 -0.13(-3.33%)
Aug 30, 2023 3.950 4.000 3.870 3.900 112,149 -0.07(-1.76%)
Aug 29, 2023 4.110 4.140 3.920 3.970 238,874 +0.02(+0.51%)
Aug 28, 2023 3.960 4.030 3.910 3.950 46,183 -0.03(-0.75%)
Aug 25, 2023 3.940 4.000 3.850 3.980 138,027 +0.08(+2.05%)
Aug 24, 2023 4.280 4.280 3.860 3.900 387,952 -0.18(-4.41%)
Aug 23, 2023 4.050 4.150 3.980 4.080 380,713 -0.08(-1.92%)
Aug 22, 2023 4.330 4.360 4.010 4.160 277,031 -0.21(-4.81%)
Aug 21, 2023 4.250 4.380 4.060 4.370 418,285 +0.27(+6.59%)
Aug 18, 2023 3.980 4.200 3.950 4.100 531,531 -0.25(-5.75%)
Aug 17, 2023 4.370 4.580 4.290 4.350 821,693 -1.91(-30.51%)
Aug 16, 2023 6.400 6.620 6.220 6.260 47,653 +0.07(+1.13%)
Aug 15, 2023 6.340 6.370 6.190 6.190 27,928 -0.19(-2.98%)
Aug 14, 2023 6.220 6.398 6.170 6.380 17,789 +0.10(+1.59%)
Aug 11, 2023 6.360 6.480 6.280 6.280 41,573 -0.10(-1.57%)
Aug 10, 2023 6.800 6.837 6.280 6.380 98,067 -0.54(-7.80%)
Aug 09, 2023 7.100 7.250 6.890 6.920 68,691 -0.28(-3.89%)
Aug 08, 2023 7.380 7.380 7.020 7.200 53,406 -0.12(-1.64%)
Aug 07, 2023 7.360 7.410 7.320 7.320 6,153 -0.05(-0.68%)
Aug 04, 2023 7.560 7.560 7.270 7.370 18,321 -0.13(-1.73%)
Aug 03, 2023 7.410 7.500 7.410 7.500 5,700 -0.02(-0.27%)
Aug 02, 2023 7.500 7.520 7.396 7.520 15,353 -0.07(-0.92%)
Aug 01, 2023 7.555 7.675 7.415 7.590 29,311 +0.03(+0.40%)
Jul 31, 2023 7.420 7.750 7.360 7.560 47,604 +0.10(+1.34%)
Jul 28, 2023 7.350 7.570 7.350 7.460 21,793 +0.01(+0.13%)
Jul 27, 2023 7.350 7.530 7.350 7.450 20,299 +0.27(+3.76%)
Jul 26, 2023 7.360 7.400 7.180 7.180 62,869 -0.24(-3.23%)
Jul 25, 2023 7.189 7.495 7.189 7.420 36,884 -0.03(-0.40%)
Jul 24, 2023 7.470 7.550 7.390 7.450 57,233 -0.06(-0.80%)
Jul 21, 2023 7.380 7.550 7.280 7.510 35,009 +0.05(+0.67%)
Jul 20, 2023 7.430 7.570 7.410 7.460 19,751 -0.21(-2.74%)
Jul 19, 2023 7.570 7.670 7.505 7.670 18,897 +0.00(+0.00%)
Jul 18, 2023 7.690 7.710 7.520 7.670 483,350 -0.08(-1.03%)
Jul 17, 2023 7.560 7.750 7.560 7.750 21,106 +0.18(+2.38%)
Jul 14, 2023 7.650 7.750 7.450 7.570 57,255 -0.10(-1.30%)
Jul 13, 2023 7.620 7.765 7.510 7.670 26,153 +0.07(+0.92%)
Jul 12, 2023 7.490 7.600 7.262 7.600 31,072 +0.28(+3.83%)
Jul 11, 2023 7.300 7.450 7.250 7.320 21,442 +0.03(+0.41%)
Jul 10, 2023 7.240 7.330 7.240 7.290 69,975 +0.15(+2.10%)
Jul 07, 2023 7.090 7.240 7.030 7.140 16,536 +0.06(+0.85%)
Jul 06, 2023 7.130 7.130 6.910 7.080 20,860 +0.08(+1.14%)
Jul 05, 2023 7.240 7.310 6.992 7.000 37,155 -0.10(-1.41%)
Jul 03, 2023 7.130 7.230 7.100 7.100 13,730 -0.10(-1.39%)
Jun 30, 2023 7.140 7.240 7.090 7.200 23,959 +0.21(+3.00%)
Jun 29, 2023 7.050 7.250 6.970 6.990 28,528 -0.12(-1.69%)
Jun 28, 2023 7.000 7.140 6.992 7.110 13,822 +0.04(+0.57%)
Jun 27, 2023 6.850 7.070 6.850 7.070 30,851 +0.24(+3.51%)
Jun 26, 2023 6.820 7.010 6.785 6.830 18,769 -0.04(-0.58%)
Jun 23, 2023 6.920 6.970 6.794 6.870 27,017 -0.17(-2.41%)
Jun 22, 2023 7.270 7.270 6.820 7.040 96,457 -0.01(-0.14%)
Jun 21, 2023 7.240 7.340 6.970 7.050 36,346 -0.19(-2.62%)
Jun 20, 2023 7.240 7.350 7.160 7.240 38,059 +0.14(+1.97%)
Jun 16, 2023 7.190 7.330 7.030 7.100 87,053 +0.13(+1.87%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.