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）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
trmr · 日线历史（复权）· FMP · 截至 2024年2月5日
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.
关于价格历史与 OHLCV 数据
Tremor International Ltd（TRMR）所属板块为 Communication Services，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $5.02。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
TRMR 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
TRMR 历史股价FMP 日线复权 OHLCV