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 (%)
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%)
Oct 03, 2016 0.3300 0.3300 0.3200 0.3200 13,800 -0.02(-5.88%)
Sep 30, 2016 0.3400 0.3400 0.3400 0.3400 2,000 +0.02(+6.25%)
Sep 29, 2016 0.3500 0.3500 0.3200 0.3200 39,100 +0.00(+0.00%)
Sep 28, 2016 0.3200 0.3200 0.3200 0.3200 500 -0.01(-3.03%)
Sep 27, 2016 0.3300 0.3300 0.3300 0.3300 0 +0.00(+0.00%)
Sep 26, 2016 0.3300 0.3300 0.3300 0.3300 5,000 +0.01(+3.13%)
Sep 23, 2016 0.3400 0.3400 0.3200 0.3200 22,500 -0.02(-5.88%)
Sep 22, 2016 0.3400 0.3400 0.3400 0.3400 20,000 +0.00(+0.00%)
Sep 21, 2016 0.3450 0.3450 0.3400 0.3400 8,500 +0.00(+0.00%)
Sep 19, 2016 0.3400 0.3400 0.3400 0 +0.02(+6.25%)
Sep 16, 2016 0.4950 0.4950 0.3200 0.3200 113,000 -0.17(-35.35%)
Sep 15, 2016 0.4950 0.4950 0.4950 0.4950 2,000 -0.01(-1.00%)
Sep 14, 2016 0.4950 0.5000 0.4950 0.5000 5,500 +0.05(+11.11%)
Sep 13, 2016 0.4500 0.4500 0.4500 0.4500 2,075 -0.03(-6.25%)
Sep 12, 2016 0.4800 0.4800 0.4800 0.4800 46,600 +0.02(+4.35%)
Sep 08, 2016 0.4600 0.4600 0.4600 0 +0.01(+1.10%)
Sep 06, 2016 0.4550 0.4550 0.4550 0 +0.05(+13.75%)
Sep 02, 2016 0.4000 0.4000 0.4000 0 +0.10(+31.15%)
Aug 31, 2016 0.3050 0.3050 0.3050 0 +0.01(+1.67%)
Aug 30, 2016 0.3200 0.3200 0.3000 0.3000 4,500 -0.04(-13.04%)
Aug 29, 2016 0.3450 0.3450 0.3450 0.3450 2,000 +0.00(+1.47%)
Aug 26, 2016 0.3700 0.3700 0.3400 0.3400 15,900 -0.03(-8.11%)
Aug 25, 2016 0.3700 0.3700 0.3700 0.3700 1,500 +0.04(+12.12%)
Aug 24, 2016 0.3300 0.3300 0.3300 0.3300 30,000 +0.00(+0.00%)
Aug 23, 2016 0.3300 0.3300 0.3300 0.3300 19,300 +0.00(+0.00%)
Aug 22, 2016 0.3300 0.3300 0.3300 0.3300 8,000 +0.00(+0.00%)
Aug 19, 2016 0.3000 0.3300 0.3000 0.3300 17,000 +0.01(+3.13%)
Aug 18, 2016 0.4000 0.4000 0.3200 0.3200 160,400 -0.05(-14.67%)
Aug 17, 2016 0.4100 0.4100 0.3750 0.3750 46,500 -0.03(-8.54%)
Aug 16, 2016 0.4100 0.4100 0.4100 0.4100 2,000 -0.01(-2.38%)
Aug 15, 2016 0.4200 0.4200 0.4200 0.4200 2,000 +0.00(+0.00%)
Aug 12, 2016 0.4300 0.4300 0.4200 0.4200 11,500 -0.01(-1.18%)
Aug 11, 2016 0.4400 0.4400 0.4250 0.4250 4,900 -0.05(-11.46%)
Aug 09, 2016 0.4800 0.4800 0.4800 0 +0.06(+14.29%)
Aug 08, 2016 0.4200 0.4200 0.4200 0.4200 1,303 +0.01(+2.44%)
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.