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 (%)
Feb 28, 2017 0.3400 0.3500 0.3300 0.3300 43,000 -0.01(-2.94%)
Feb 27, 2017 0.3500 0.3700 0.3150 0.3400 88,386 +0.01(+3.03%)
Feb 24, 2017 0.3300 0.3300 0.3300 0.3300 37,250 +0.03(+8.20%)
Feb 23, 2017 0.3150 0.3150 0.3050 0.3050 17,700 -0.01(-3.17%)
Feb 22, 2017 0.3100 0.3150 0.3100 0.3150 49,500 -0.01(-1.56%)
Feb 21, 2017 0.3500 0.3600 0.3200 0.3200 104,444 -0.03(-8.57%)
Feb 17, 2017 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Feb 16, 2017 0.3300 0.3500 0.3300 0.3500 12,500 +0.02(+6.06%)
Feb 15, 2017 0.3300 0.3300 0.3250 0.3300 49,500 +0.02(+6.45%)
Feb 14, 2017 0.3200 0.3200 0.3100 0.3100 10,500 -0.01(-3.13%)
Feb 13, 2017 0.3300 0.3300 0.3200 0.3200 23,000 +0.00(+0.00%)
Feb 10, 2017 0.3200 0.3200 0.3200 0.3200 27,000 +0.00(+0.00%)
Feb 09, 2017 0.3250 0.3250 0.3200 0.3200 71,500 -0.01(-1.54%)
Feb 08, 2017 0.3200 0.3250 0.3100 0.3250 43,500 +0.00(+0.00%)
Feb 07, 2017 0.3150 0.3250 0.3150 0.3250 38,000 +0.02(+6.56%)
Feb 06, 2017 0.3150 0.3150 0.3000 0.3050 93,931 -0.01(-1.61%)
Feb 03, 2017 0.3350 0.3350 0.3050 0.3100 192,500 -0.03(-7.46%)
Feb 02, 2017 0.3350 0.3350 0.3350 0.3350 17,200 -0.01(-2.90%)
Feb 01, 2017 0.3450 0.3450 0.3450 0.3450 5,000 +0.00(+1.47%)
Jan 31, 2017 0.3500 0.3550 0.3300 0.3400 29,500 +0.01(+3.03%)
Jan 30, 2017 0.3500 0.3500 0.3300 0.3300 41,000 -0.05(-14.29%)
Jan 27, 2017 0.3500 0.3850 0.3500 0.3850 12,500 +0.04(+10.00%)
Jan 26, 2017 0.3500 0.3500 0.3500 0.3500 4,000 -0.01(-1.41%)
Jan 25, 2017 0.3550 0.3550 0.3550 0.3550 15,646 -0.01(-1.39%)
Jan 24, 2017 0.3600 0.3600 0.3250 0.3600 13,000 +0.00(+0.00%)
Jan 23, 2017 0.3600 0.3600 0.3600 0.3600 20,000 -0.01(-1.37%)
Jan 20, 2017 0.3750 0.3750 0.3650 0.3650 1,100 +0.00(+0.00%)
Jan 18, 2017 0.3650 0.3650 0.3650 0 +0.01(+1.39%)
Jan 17, 2017 0.3600 0.3600 0.3600 0.3600 1,500 +0.00(+0.00%)
Jan 12, 2017 0.3600 0.3600 0.3600 0 -0.05(-11.11%)
Jan 11, 2017 0.3300 0.4050 0.3300 0.4050 41,000 +0.06(+15.71%)
Jan 10, 2017 0.3500 0.3500 0.3500 0.3500 500 +0.00(+0.00%)
Jan 09, 2017 0.3500 0.3500 0.3500 0.3500 1,000 +0.02(+6.06%)
Jan 06, 2017 0.3400 0.3400 0.3200 0.3300 22,000 -0.01(-2.94%)
Jan 05, 2017 0.3400 0.3400 0.3400 0.3400 16,300 +0.02(+4.62%)
Jan 04, 2017 0.3700 0.3700 0.3250 0.3250 4,900 +0.00(+0.00%)
Jan 03, 2017 0.3250 0.3250 0.3250 0.3250 4,000 -0.01(-2.99%)
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%)
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.