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 (%)
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%)
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%)
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.