Tremor International Ltd (TRMR)
NASDAQ: TRMR
· Real-Time Price · USD
5.02
0.05 (1.01%)
At close: Jan 09, 2024, 10:00 PM
TRMR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 5, 2024 | 5.05 | 5.08 | 4.97 | 5.03 | 5.03 | -0.40% | 56,912 |
| Feb 2, 2024 | 5.07 | 5.10 | 4.86 | 5.05 | 5.05 | 3.70% | 50,672 |
| Feb 1, 2024 | 4.97 | 4.98 | 4.83 | 4.87 | 4.87 | -2.99% | 48,933 |
| Jan 31, 2024 | 5.17 | 5.24 | 4.95 | 5.02 | 5.02 | -2.52% | 143,256 |
| Jan 30, 2024 | 5.24 | 5.28 | 5.07 | 5.15 | 5.15 | -0.96% | 88,635 |
| Jan 29, 2024 | 5.22 | 5.33 | 5.12 | 5.20 | 5.20 | -0.57% | 109,256 |
| Jan 26, 2024 | 5.26 | 5.29 | 5.14 | 5.23 | 5.23 | 0.77% | 197,056 |
| Jan 25, 2024 | 5.30 | 5.35 | 5.10 | 5.19 | 5.19 | 1.17% | 230,843 |
| Jan 24, 2024 | 5.30 | 5.34 | 5.10 | 5.13 | 5.13 | -1.35% | 215,011 |
| Jan 23, 2024 | 5.30 | 5.33 | 5.10 | 5.20 | 5.20 | -0.57% | 184,841 |
| Jan 22, 2024 | 5.22 | 5.33 | 5.12 | 5.23 | 5.23 | 0.19% | 136,627 |
| Jan 19, 2024 | 5.19 | 5.31 | 5.18 | 5.22 | 5.22 | 0.38% | 122,908 |
| Jan 18, 2024 | 5.30 | 5.32 | 5.13 | 5.20 | 5.20 | 1.17% | 76,543 |
| Jan 17, 2024 | 5.27 | 5.34 | 4.96 | 5.14 | 5.14 | 0.78% | 92,703 |
| Jan 16, 2024 | 5.24 | 5.24 | 5.01 | 5.10 | 5.10 | -0.39% | 27,421 |
| Jan 12, 2024 | 5.21 | 5.21 | 4.99 | 5.12 | 5.12 | 3.43% | 37,103 |
| Jan 11, 2024 | 5.15 | 5.16 | 4.88 | 4.95 | 4.95 | -2.37% | 28,267 |
| Jan 10, 2024 | 5.14 | 5.14 | 4.96 | 5.07 | 5.07 | 1.00% | 19,715 |
| Jan 9, 2024 | 4.99 | 5.11 | 4.96 | 5.02 | 5.02 | 1.01% | 24,113 |
| Jan 8, 2024 | 4.88 | 5.06 | 4.88 | 4.97 | 4.97 | 4.19% | 36,906 |