Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.