UK Markets closed

Tremor International Ltd (TRMR)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
8.69+0.01 (+0.12%)
At close: 04:00PM EDT
8.68 -0.01 (-0.12%)
After hours: 04:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
01 Jul 20228.498.768.448.688.68164,300
30 Jun 20228.478.728.328.688.68292,200
29 Jun 20228.568.598.388.488.48109,200
28 Jun 20229.139.248.748.798.79124,400
27 Jun 20229.189.208.868.998.99226,300
24 Jun 20228.939.128.899.019.01172,000
23 Jun 20228.738.878.528.778.77165,800
22 Jun 20228.739.108.738.858.85141,100
21 Jun 20229.009.068.778.938.93339,200
17 Jun 20228.438.958.398.708.70347,800
16 Jun 20228.578.908.458.778.77372,800
15 Jun 20229.219.738.899.329.32256,600
14 Jun 20229.429.519.129.359.35205,400
13 Jun 20229.509.789.169.569.56220,700
10 Jun 202210.6710.7610.2410.4010.40150,800
09 Jun 202211.5811.6411.2111.3011.30139,700
08 Jun 202211.7211.7811.4211.4811.48108,500
07 Jun 202211.9312.1611.5612.0912.09319,400
06 Jun 202212.5612.6312.0712.3012.30590,400
03 Jun 202212.4112.5812.0012.3112.31124,300
02 Jun 202212.2112.7511.9512.6712.67106,600
01 Jun 202212.2312.8512.0712.3412.34300,700
31 May 202211.8512.1811.7712.0812.08362,100
27 May 202211.1711.5011.1311.4111.41138,800
26 May 202210.7211.1610.7111.0011.00169,500
25 May 202210.9511.0210.4810.5610.56244,000
24 May 202211.7611.7811.0311.2411.24303,400
23 May 202212.0212.0411.6611.7811.78258,000
20 May 202211.6311.7111.1311.6011.60187,200
19 May 202210.9011.2710.8211.1211.12177,700
18 May 202210.9611.0110.4510.7010.70226,000
17 May 202211.1911.5010.6210.7910.79398,600
16 May 202210.9011.0410.5210.6110.61120,200
13 May 202210.6910.9210.6510.8710.87149,700
12 May 202210.1010.569.9810.2910.29131,600
11 May 202210.2310.449.819.919.91180,900
10 May 202210.4610.479.9110.1410.14233,400
09 May 202210.7010.8110.1810.3810.38221,300
06 May 202211.2411.4810.9611.2311.23106,500
05 May 202211.8411.8811.1511.3711.37130,400
04 May 202211.7812.1511.3412.0212.02154,200
03 May 202212.1412.1411.6611.8011.80166,500
02 May 202211.5211.7711.3611.6011.60184,000
29 Apr 202212.2012.2411.6211.6511.65228,600
28 Apr 202212.2612.2711.7412.0012.00175,900
27 Apr 202212.5312.5911.5811.8911.89297,300
26 Apr 202213.1813.1912.3512.3712.37146,000
25 Apr 202213.1013.4812.9513.2813.28123,900
22 Apr 202213.0813.4712.7313.0713.07175,300
21 Apr 202213.7513.9112.7312.8712.87215,500
20 Apr 202213.3213.4513.1513.2313.2393,800
19 Apr 202212.8813.2812.8313.0913.0998,500
18 Apr 202212.7212.9812.2112.8612.86105,600
14 Apr 202213.4613.5112.7112.8812.88209,200
13 Apr 202213.2013.2913.0313.1913.19137,700
12 Apr 202213.6313.7213.2113.2513.25213,400
11 Apr 202213.6413.7013.2713.4313.43191,000
08 Apr 202214.1514.3914.0514.1314.1391,900
07 Apr 202214.6614.8614.3014.5614.56147,000
06 Apr 202214.6814.7214.2314.4514.45169,200
05 Apr 202215.2815.3714.7214.8414.84132,000
04 Apr 202214.7015.3214.7015.1315.13161,100
01 Apr 202215.5815.5814.0614.4114.41520,500
31 Mar 202216.0416.0415.1515.2115.2197,600
30 Mar 202216.7316.7315.9216.1616.16335,400
29 Mar 202215.9716.6415.9116.5316.53179,300
28 Mar 202215.7115.9915.4215.8415.84187,200
25 Mar 202215.3815.9015.2015.8815.88320,000
24 Mar 202214.8415.0214.5814.8714.87212,800
23 Mar 202214.5315.0014.4814.5614.5699,200
22 Mar 202215.0515.1714.3114.5914.59195,300
21 Mar 202215.0615.1114.6414.7714.77100,800
18 Mar 202214.4515.0314.2814.7014.70202,800
17 Mar 202214.2714.6513.8814.1914.19189,000
16 Mar 202213.8514.6613.7314.1814.18209,900
15 Mar 202213.7114.0413.3313.5913.59157,900
14 Mar 202214.2414.3013.5213.6713.67130,000
11 Mar 202214.5314.6013.6013.6813.6897,300
10 Mar 202214.2914.4314.0914.3314.3350,700
09 Mar 202214.6315.0514.4714.5914.5987,900
08 Mar 202213.8814.4613.6814.0414.0498,900
07 Mar 202214.2614.2613.6313.6413.6499,300
04 Mar 202214.5014.6714.0814.1914.19145,800
03 Mar 202215.7516.0415.2215.4915.49337,200
02 Mar 202215.4615.7415.2315.5315.53347,400
01 Mar 202214.9315.2714.8214.9014.90324,800
28 Feb 202215.3215.5014.7014.9814.98387,100
25 Feb 202216.0116.3615.4115.7415.74279,200
24 Feb 202213.3414.7413.1714.6314.63408,600
23 Feb 202213.4813.4812.6312.7512.75216,000
22 Feb 202213.6013.7813.2513.3613.36221,000
18 Feb 202214.0914.1113.5213.6713.6792,400
17 Feb 202214.4614.4814.0114.2414.2459,600
16 Feb 202214.6014.7814.1814.6714.6799,500
15 Feb 202214.7114.8414.3714.7314.7345,500
14 Feb 202214.1914.5213.9914.2914.29128,400
11 Feb 202214.7814.9814.2514.4214.4250,200
10 Feb 202214.8215.0014.6014.7514.75144,600
09 Feb 202214.9115.2714.8215.2315.2360,900
08 Feb 202214.4414.8614.4414.7214.7261,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...