Tremor International Ltd
TRMRNASDAQCommunication Services
$5.02
+$0.05(+1.01%)
Market Cap$182839203
P/E Ratio—
52W High$8.59
52W Low$3.155
Tremor International Ltd (TRMR) Stock Price History
Key milestones, OHLCV table, annual returns, peers & What If.
trmr · EOD price history · split-adj. · FMP · as of Feb 5, 2024
5-Year High5Y
$23.76
Jul 28, 2021
-78.9% from here
5-Year Low5Y
$3.16
Oct 26, 2023
+59.1% from low
IPO Priceadj.
$18.22
Jun 18, 2021
-72.4% since IPO
1 Year Ago
—
—
+0.0% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · TRMR
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Feb 5, 2024 | $5.05 | $5.08 | $4.97 | $5.03 | $5.03 | 57K | -0.40% |
| Feb 2, 2024 | $5.07 | $5.10 | $4.86 | $5.05 | $5.05 | 51K | -0.39% |
| Feb 1, 2024 | $4.97 | $4.98 | $4.83 | $4.87 | $4.87 | 49K | -2.01% |
| Jan 31, 2024 | $5.17 | $5.24 | $4.95 | $5.02 | $5.02 | 143K | -2.90% |
| Jan 30, 2024 | $5.24 | $5.28 | $5.07 | $5.15 | $5.15 | 89K | -1.72% |
| Jan 29, 2024 | $5.22 | $5.33 | $5.12 | $5.20 | $5.20 | 109K | -0.38% |
| Jan 26, 2024 | $5.26 | $5.29 | $5.14 | $5.23 | $5.23 | 197K | -0.57% |
| Jan 25, 2024 | $5.30 | $5.35 | $5.10 | $5.19 | $5.19 | 231K | -2.08% |
| Jan 24, 2024 | $5.30 | $5.34 | $5.10 | $5.13 | $5.13 | 215K | -3.21% |
| Jan 23, 2024 | $5.30 | $5.33 | $5.10 | $5.20 | $5.20 | 185K | -1.89% |
| Jan 22, 2024 | $5.22 | $5.33 | $5.12 | $5.23 | $5.23 | 137K | +0.19% |
| Jan 19, 2024 | $5.19 | $5.31 | $5.18 | $5.22 | $5.22 | 123K | +0.58% |
| Jan 18, 2024 | $5.30 | $5.32 | $5.13 | $5.20 | $5.20 | 77K | -1.89% |
| Jan 17, 2024 | $5.27 | $5.34 | $4.96 | $5.14 | $5.14 | 93K | -2.47% |
| Jan 16, 2024 | $5.24 | $5.24 | $5.01 | $5.10 | $5.10 | 27K | -2.67% |
| Jan 12, 2024 | $5.21 | $5.21 | $4.99 | $5.12 | $5.12 | 37K | -1.73% |
| Jan 11, 2024 | $5.15 | $5.16 | $4.88 | $4.95 | $4.95 | 28K | -3.88% |
| Jan 10, 2024 | $5.14 | $5.14 | $4.96 | $5.07 | $5.07 | 20K | -1.36% |
| Jan 9, 2024 | $4.99 | $5.11 | $4.97 | $5.02 | $5.02 | 24K | +0.60% |
| Jan 8, 2024 | $4.88 | $5.06 | $4.88 | $4.97 | $4.97 | 37K | +1.84% |
Showing 1–20 of 661 records
Annual Stock Price Performance · TRMR
Jan 1 → Dec 31 · 4 years2024+0.2%$5.02 → $5.03
+0.2%
2023-22.0%$6.49 → $5.06
-22.0%
2022-58.5%$15.55 → $6.45
-58.5%
2021-13.7%$17.55 → $15.15
-13.7%
Best Year2024 · +0.2%
Worst Year2022 · -58.5%
Positive Years1 / 4
Avg Annual Return-23.5%
4Y Total Return-71.3%
4Y CAGR~-26.8% / yr
Similar Companies in Communication Services
View sector
Alphabet Inc.
GOOGL
$363.76+0.00%
Mkt Cap $4.40T
Alphabet Inc.
GOOG
$360.99+0.00%
Mkt Cap $4.37T
Meta Platforms, Inc.
META
$589.55+0.00%
Mkt Cap $1.50T
Netflix, Inc.
NFLX
$82.86+0.00%
Mkt Cap $348.9B
T-Mobile US, Inc.
TMUS
$178.74+0.00%
Mkt Cap $193.4B
Verizon Communications Inc.
VZ
$45.45+0.00%
Mkt Cap $189.8B
The Walt Disney Company
DIS
$99.22+0.00%
Mkt Cap $172.3B
AT&T Inc.
T
$22.55+0.00%
Mkt Cap $156.7B
AT&T Inc. 5.35% GLB NTS 66
TBB
$20.62+0.00%
Mkt Cap $126.6B
Spotify Technology S.A.
SPOT
$504.35+0.00%
Mkt Cap $103.7BWhat If You Invested in TRMR?
If you invested $1,000 in TRMR at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$276
Total Return-72.4%
CAGR~-22.7% / yr
Profit$-724
Based on Jun 18, 2021 · $18.22Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
About Price History & OHLCV Data
Tremor International Ltd (TRMR) is classified under Communication Services and trades on NASDAQ. The quote snapshot on this page shows a last price of $5.02. Use the chart and OHLCV table below for open, high, low, close and volume over time.
Annual performance bars, similar companies in the same sector, and the What If calculator help you explore long-horizon returns without leaving this tab. Figures use split-adjusted end-of-day prices where noted; this content is informational, not investment advice.
Data: FMP EOD · split-adjusted where noted · not investment advice
Frequently Asked Questions
TRMR price history · 5 questionsEnd-of-day prices are sourced from market data providers (Financial Modeling Prep). Corporate actions such as splits may be reflected in adjusted series; always verify critical values with your broker or official filings.
TRMR historical stock pricesFMP EOD datasplit-adjusted OHLCV