Singapore markets close in 34 minutes
Straits Times Index
3,236.18 +23.54 (+0.73%) Nikkei
27,476.87 +91.62 (+0.33%) Hang Seng
19,567.69 -347.99 (-1.75%) FTSE 100
7,449.44 +43.99 (+0.59%) Bitcoin USD
27,801.15 +265.69 (+0.96%) CMC Crypto 200
604.17 -14.21 (-2.30%)
Tremor International Ltd (TTTPF)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
At close: 02:20PM EDT
Time period:
27 Mar 2022 - 27 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Mar 2023 | 3.2350 | 3.2350 | 3.2350 | 3.2350 | 3.2350 | - |
| 23 Mar 2023 | 3.2350 | 3.2350 | 3.2350 | 3.2350 | 3.2350 | - |
| 22 Mar 2023 | 3.2350 | 3.2350 | 3.2350 | 3.2350 | 3.2350 | - |
| 21 Mar 2023 | 3.2350 | 3.2350 | 3.2350 | 3.2350 | 3.2350 | - |
| 20 Mar 2023 | 3.2350 | 3.2350 | 3.2350 | 3.2350 | 3.2350 | - |
| 17 Mar 2023 | 3.2350 | 3.2350 | 3.2350 | 3.2350 | 3.2350 | - |
| 16 Mar 2023 | 3.2350 | 3.2350 | 3.2350 | 3.2350 | 3.2350 | - |
| 15 Mar 2023 | 3.2350 | 3.2350 | 3.2350 | 3.2350 | 3.2350 | - |
| 14 Mar 2023 | 3.2350 | 3.2350 | 3.2350 | 3.2350 | 3.2350 | - |
| 13 Mar 2023 | 3.2350 | 3.2350 | 3.2350 | 3.2350 | 3.2350 | - |
| 10 Mar 2023 | 3.2350 | 3.2350 | 3.2350 | 3.2350 | 3.2350 | - |
| 09 Mar 2023 | 3.2350 | 3.2350 | 3.2350 | 3.2350 | 3.2350 | - |
| 08 Mar 2023 | 3.2350 | 3.2350 | 3.2350 | 3.2350 | 3.2350 | - |
| 07 Mar 2023 | 3.2350 | 3.2350 | 3.2350 | 3.2350 | 3.2350 | 200 |
| 06 Mar 2023 | 3.7900 | 3.7900 | 3.7900 | 3.7900 | 3.7900 | 1,500 |
| 03 Mar 2023 | 3.7850 | 3.7850 | 3.7850 | 3.7850 | 3.7850 | 200 |
| 02 Mar 2023 | 3.8950 | 3.8950 | 3.8950 | 3.8950 | 3.8950 | - |
| 01 Mar 2023 | 3.8950 | 3.8950 | 3.8950 | 3.8950 | 3.8950 | - |
| 28 Feb 2023 | 3.8950 | 3.8950 | 3.8950 | 3.8950 | 3.8950 | 200 |
| 27 Feb 2023 | 3.8300 | 3.8300 | 3.8300 | 3.8300 | 3.8300 | 1,200 |
| 24 Feb 2023 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | - |
| 23 Feb 2023 | 3.9000 | 3.9200 | 3.9000 | 3.9200 | 3.9200 | 400 |
| 22 Feb 2023 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | - |
| 21 Feb 2023 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | - |
| 17 Feb 2023 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | 1,200 |
| 16 Feb 2023 | 4.0650 | 4.0650 | 4.0650 | 4.0650 | 4.0650 | 600 |
| 15 Feb 2023 | 3.7700 | 3.7700 | 3.7700 | 3.7700 | 3.7700 | - |
| 14 Feb 2023 | 3.7700 | 3.7700 | 3.7700 | 3.7700 | 3.7700 | - |
| 13 Feb 2023 | 3.7700 | 3.7700 | 3.7700 | 3.7700 | 3.7700 | - |
| 10 Feb 2023 | 3.8630 | 3.8630 | 3.7700 | 3.7700 | 3.7700 | 2,900 |
| 09 Feb 2023 | 4.2090 | 4.2090 | 4.2090 | 4.2090 | 4.2090 | - |
| 08 Feb 2023 | 4.2090 | 4.2090 | 4.2090 | 4.2090 | 4.2090 | - |
| 07 Feb 2023 | 4.2090 | 4.2090 | 4.2090 | 4.2090 | 4.2090 | - |
| 06 Feb 2023 | 4.2090 | 4.2090 | 4.2090 | 4.2090 | 4.2090 | - |
| 03 Feb 2023 | 4.2090 | 4.2090 | 4.2090 | 4.2090 | 4.2090 | - |
| 02 Feb 2023 | 4.2090 | 4.2090 | 4.2090 | 4.2090 | 4.2090 | - |
| 01 Feb 2023 | 4.2090 | 4.2090 | 4.2090 | 4.2090 | 4.2090 | - |
| 31 Jan 2023 | 4.2090 | 4.2090 | 4.2090 | 4.2090 | 4.2090 | - |
| 30 Jan 2023 | 4.2090 | 4.2090 | 4.2090 | 4.2090 | 4.2090 | 700 |
| 27 Jan 2023 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | - |
| 26 Jan 2023 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | - |
| 25 Jan 2023 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 100 |
| 24 Jan 2023 | 3.8350 | 3.8500 | 3.8350 | 3.8500 | 3.8500 | 500 |
| 23 Jan 2023 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | - |
| 20 Jan 2023 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | - |
| 19 Jan 2023 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | - |
| 18 Jan 2023 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 1,600 |
| 17 Jan 2023 | 3.3900 | 3.3900 | 3.3900 | 3.3900 | 3.3900 | - |
| 13 Jan 2023 | 3.3900 | 3.3900 | 3.3900 | 3.3900 | 3.3900 | - |
| 12 Jan 2023 | 3.3900 | 3.3900 | 3.3900 | 3.3900 | 3.3900 | 100 |
| 11 Jan 2023 | 3.3450 | 3.3450 | 3.3450 | 3.3450 | 3.3450 | - |
| 10 Jan 2023 | 3.3450 | 3.3450 | 3.3450 | 3.3450 | 3.3450 | - |
| 09 Jan 2023 | 3.3450 | 3.3450 | 3.3450 | 3.3450 | 3.3450 | - |
| 06 Jan 2023 | 3.3450 | 3.3450 | 3.3450 | 3.3450 | 3.3450 | - |
| 05 Jan 2023 | 3.3450 | 3.3450 | 3.3450 | 3.3450 | 3.3450 | 1,000 |
| 04 Jan 2023 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | - |
| 03 Jan 2023 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | - |
| 30 Dec 2022 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | - |
| 29 Dec 2022 | 3.3700 | 3.3700 | 3.2200 | 3.2200 | 3.2200 | 1,700 |
| 28 Dec 2022 | 3.2900 | 3.2900 | 3.2900 | 3.2900 | 3.2900 | - |
| 27 Dec 2022 | 3.2900 | 3.2900 | 3.2900 | 3.2900 | 3.2900 | 300 |
| 23 Dec 2022 | 3.4500 | 3.4500 | 3.1700 | 3.1700 | 3.1700 | 2,900 |
| 22 Dec 2022 | 3.5700 | 3.5700 | 3.5700 | 3.5700 | 3.5700 | - |
| 21 Dec 2022 | 3.5700 | 3.5700 | 3.5700 | 3.5700 | 3.5700 | 200 |
| 20 Dec 2022 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 200 |
| 19 Dec 2022 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | - |
| 16 Dec 2022 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | - |
| 15 Dec 2022 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | - |
| 14 Dec 2022 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | 2,100 |
| 13 Dec 2022 | 3.6300 | 3.6300 | 3.6300 | 3.6300 | 3.6300 | - |
| 12 Dec 2022 | 3.6300 | 3.6300 | 3.6300 | 3.6300 | 3.6300 | 100 |
| 09 Dec 2022 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | 200 |
| 08 Dec 2022 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | - |
| 07 Dec 2022 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 1,500 |
| 06 Dec 2022 | 3.8700 | 3.8700 | 3.8700 | 3.8700 | 3.8700 | - |
| 05 Dec 2022 | 3.8700 | 3.8700 | 3.8700 | 3.8700 | 3.8700 | 900 |
| 02 Dec 2022 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | - |
| 01 Dec 2022 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | - |
| 30 Nov 2022 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | 1,000 |
| 29 Nov 2022 | 3.7550 | 3.7550 | 3.7550 | 3.7550 | 3.7550 | 600 |
| 28 Nov 2022 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | - |
| 25 Nov 2022 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | - |
| 23 Nov 2022 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | - |
| 22 Nov 2022 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 100 |
| 21 Nov 2022 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | - |
| 18 Nov 2022 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | - |
| 17 Nov 2022 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | - |
| 16 Nov 2022 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | - |
| 15 Nov 2022 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | - |
| 14 Nov 2022 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | - |
| 11 Nov 2022 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | - |
| 10 Nov 2022 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 600 |
| 09 Nov 2022 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | - |
| 08 Nov 2022 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | - |
| 07 Nov 2022 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | - |
| 04 Nov 2022 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | - |
| 03 Nov 2022 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | - |
| 02 Nov 2022 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | - |
| 01 Nov 2022 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | 100 |
| 31 Oct 2022 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
