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 (%)
May 31, 2017 0.1100 0.1150 0.1000 0.1150 131,000 +0.01(+4.55%)
May 30, 2017 0.1150 0.1250 0.1100 0.1100 93,500 -0.02(-15.38%)
May 29, 2017 0.1300 0.1300 0.1300 0.1300 22,500 +0.01(+8.33%)
May 26, 2017 0.1100 0.1200 0.1100 0.1200 50,500 -0.01(-4.00%)
May 25, 2017 0.1200 0.1250 0.1200 0.1250 28,500 +0.01(+13.64%)
May 24, 2017 0.1150 0.1150 0.1100 0.1100 73,000 -0.01(-4.35%)
May 23, 2017 0.1150 0.1150 0.1050 0.1150 128,500 -0.00(-4.17%)
May 19, 2017 0.1200 0.1200 0.1150 0.1200 26,000 -0.02(-11.11%)
May 18, 2017 0.1300 0.1350 0.1300 0.1350 95,000 +0.01(+3.85%)
May 17, 2017 0.1350 0.1350 0.1200 0.1300 37,800 -0.01(-3.70%)
May 16, 2017 0.1300 0.1350 0.1250 0.1350 25,722 -0.01(-3.57%)
May 15, 2017 0.1450 0.1450 0.1400 0.1400 4,500 -0.01(-6.67%)
May 12, 2017 0.1600 0.1600 0.1400 0.1500 34,145 -0.01(-3.23%)
May 11, 2017 0.1550 0.1650 0.1500 0.1550 38,700 -0.01(-3.13%)
May 10, 2017 0.1600 0.1600 0.1550 0.1600 31,722 +0.00(+0.00%)
May 09, 2017 0.1800 0.1800 0.1600 0.1600 59,500 -0.01(-5.88%)
May 08, 2017 0.1750 0.1750 0.1700 0.1700 19,000 -0.05(-24.44%)
May 02, 2017 0.2250 0.2250 0.2250 0 -0.01(-2.17%)
May 01, 2017 0.2200 0.2300 0.2200 0.2300 4,365 +0.00(+0.00%)
Apr 28, 2017 0.1700 0.2350 0.1700 0.2300 70,500 +0.07(+39.39%)
Apr 27, 2017 0.1650 0.1650 0.1650 0.1650 1,000 -0.01(-2.94%)
Apr 25, 2017 0.1700 0.1700 0.1700 0 -0.02(-10.53%)
Apr 24, 2017 0.2000 0.2000 0.1900 0.1900 3,500 +0.02(+11.76%)
Apr 21, 2017 0.1750 0.1750 0.1700 0.1700 17,046 +0.00(+0.00%)
Apr 20, 2017 0.1900 0.1900 0.1650 0.1700 34,750 -0.04(-19.05%)
Apr 19, 2017 0.2150 0.2150 0.1750 0.2100 69,500 -0.02(-10.64%)
Apr 18, 2017 0.2300 0.2350 0.2200 0.2350 27,000 -0.02(-7.84%)
Apr 17, 2017 0.2300 0.2550 0.2300 0.2550 29,500 +0.01(+2.00%)
Apr 12, 2017 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Apr 10, 2017 0.2500 0.2500 0.2500 0 -0.03(-9.09%)
Apr 07, 2017 0.2600 0.2800 0.2600 0.2750 22,535 +0.03(+10.00%)
Apr 06, 2017 0.2350 0.2500 0.2350 0.2500 3,140 -0.01(-3.85%)
Apr 05, 2017 0.2600 0.2600 0.2600 0.2600 2,000 +0.01(+4.00%)
Apr 04, 2017 0.2400 0.2500 0.2400 0.2500 3,300 +0.01(+4.17%)
Apr 03, 2017 0.2400 0.2450 0.2350 0.2400 27,111 -0.01(-4.00%)
Mar 31, 2017 0.2650 0.2650 0.2500 0.2500 47,000 -0.02(-7.41%)
Mar 28, 2017 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
Mar 27, 2017 0.2700 0.2700 0.2650 0.2700 27,500 -0.03(-10.00%)
Mar 24, 2017 0.3000 0.3000 0.3000 0.3000 4,204 +0.02(+7.14%)
Mar 23, 2017 0.2850 0.2850 0.2800 0.2800 4,000 -0.01(-5.08%)
Mar 20, 2017 0.2950 0.2950 0.2950 0 +0.01(+3.51%)
Mar 17, 2017 0.2850 0.2850 0.2850 0.2850 1,400 -0.01(-1.72%)
Mar 16, 2017 0.3000 0.3000 0.2900 0.2900 8,500 -0.01(-3.33%)
Mar 15, 2017 0.2800 0.3000 0.2800 0.3000 37,500 +0.01(+3.45%)
Mar 14, 2017 0.3050 0.3050 0.2800 0.2900 21,500 -0.02(-4.92%)
Mar 13, 2017 0.3100 0.3100 0.3050 0.3050 39,500 -0.03(-7.58%)
Mar 10, 2017 0.3150 0.3300 0.3150 0.3300 28,000 +0.01(+3.13%)
Mar 09, 2017 0.3200 0.3200 0.3200 0.3200 25,000 +0.02(+4.92%)
Mar 08, 2017 0.3250 0.3250 0.3050 0.3050 46,000 -0.01(-3.17%)
Mar 06, 2017 0.3150 0.3150 0.3150 0 -0.03(-7.35%)
Mar 03, 2017 0.3100 0.3400 0.3100 0.3400 30,750 -0.01(-4.23%)
Mar 02, 2017 0.3550 0.3550 0.3550 0.3550 2,000 +0.01(+2.90%)
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.