Tempus Applied Solutions Stock Price History (OTCMKTS:TMPS)

Add to My Stocks
$0.2 $0 (0%) TMPS stock closing price Dec 09, 2016 (Closing)

View and download Tempus Applied Solutions stock price history for the last 10 years. Historical stock prices are provided in the Open, High, Low, Close, and Volume data format along with Tempus Applied Solutions price to earnings ratio data. The Tempus Applied Solutions stock price history chart shows that the stock price was at a high of 5.85 on 10 Dec, 2015 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2016-12-020.200.200.200.203000N/A0.13
2016-12-010.260.260.200.204566N/A0.13
2016-11-300.220.220.220.222000N/A0.14
2016-11-290.220.220.220.227965N/A0.14
2016-11-280.000.000.000.310N/AN/A
2016-11-250.000.000.000.310N/AN/A
2016-11-240.000.000.000.310N/AN/A
2016-11-230.000.000.000.310N/AN/A
2016-11-220.000.000.000.310N/AN/A
2016-11-210.300.310.300.315700N/A0.20
2016-11-180.300.330.300.3311131N/A0.22
2016-11-170.240.250.190.194725N/A0.12
2016-11-160.200.200.200.207500N/A0.13
2016-11-150.190.250.190.253000N/A0.16
2016-11-140.190.190.190.192000N/A0.12
2016-11-110.190.190.190.192000N/A0.12
2016-11-100.210.210.210.212000N/A0.13
2016-11-090.000.000.000.220N/AN/A
2016-11-080.220.220.220.222000N/A0.14
2016-11-070.000.000.000.240N/AN/A
2016-11-040.230.240.230.242303N/A0.15
2016-11-030.240.240.240.244500N/A0.15
2016-11-020.260.260.250.256500N/A0.16
2016-11-010.270.270.270.274500N/A0.17
2016-10-310.270.270.270.272000N/A0.17
2016-10-280.290.300.290.304600N/A0.19
2016-10-270.320.320.320.321000N/A0.20
2016-10-260.320.320.320.322000N/A0.20
2016-10-250.330.330.330.332000N/A0.21
2016-10-240.340.340.340.344500N/A0.22
2016-10-210.350.350.350.352000N/A0.22
2016-10-200.360.360.360.364500N/A0.23
2016-10-190.370.370.370.372100N/A0.24
2016-10-180.380.390.380.393000N/A0.25
2016-10-170.390.390.390.394500N/A0.25
2016-10-140.400.400.400.405049N/A0.25
2016-10-130.420.420.420.422000N/A0.27
2016-10-120.000.000.000.430N/AN/A
2016-10-110.430.430.430.432000N/A0.27
2016-10-100.440.440.440.442000N/A0.28
2016-10-070.450.550.450.557000N/A0.35
2016-10-060.450.450.450.454000N/A0.29
2016-10-050.450.600.450.455000N/A0.29
2016-10-040.460.460.460.462000N/A0.29
2016-10-030.470.470.470.472500N/A0.30
2016-09-300.480.480.480.482000N/A0.31
2016-09-290.480.480.480.482000N/A0.31
2016-09-280.500.500.500.502000N/A0.32
2016-09-270.490.490.490.493000N/A0.31
2016-09-260.550.550.500.501000N/A0.32
2016-09-230.520.520.520.521000N/A0.33
2016-09-220.530.530.530.531000N/A0.34
2016-09-210.540.540.540.541000N/A0.34
2016-09-200.550.550.550.551000N/A0.35
2016-09-190.550.550.550.551000N/A0.35
2016-09-160.570.570.570.571000N/A0.36
2016-09-150.570.570.570.571000N/A0.36
2016-09-140.590.590.590.591000N/A0.38
2016-09-130.000.000.000.610N/AN/A
2016-09-120.610.610.610.61391N/AN/A
2016-09-090.000.000.000.610N/AN/A
2016-09-080.000.000.000.610N/AN/A
2016-09-070.000.000.000.610N/AN/A
2016-09-060.000.000.000.610N/AN/A
2016-09-050.000.000.000.610N/AN/A
2016-09-020.000.000.000.610N/AN/A
2016-09-010.000.000.000.610N/AN/A
2016-08-310.000.000.000.610N/AN/A
2016-08-300.000.000.000.610N/AN/A
2016-08-290.000.000.000.610N/AN/A
2016-08-260.610.610.610.61250N/A0.39
2016-08-250.000.000.000.650N/AN/A
2016-08-240.000.000.000.650N/AN/A
2016-08-230.650.650.650.654000N/A0.41
2016-08-220.650.650.650.651000N/A0.41
2016-08-190.801.050.650.6515000N/A0.41
2016-08-180.000.000.000.780N/AN/A
2016-08-170.000.000.000.780N/AN/A
2016-08-160.000.000.000.780N/AN/A
2016-08-150.000.000.000.780N/AN/A
2016-08-120.780.780.780.781000N/A0.51
2016-08-110.000.000.000.800N/AN/A
2016-08-100.800.800.800.801000N/A0.53
2016-08-090.800.800.800.801000N/A0.53
2016-08-080.820.820.820.821000N/A0.54
2016-08-050.820.820.820.821000N/A0.54
2016-08-040.000.000.000.820N/AN/A
2016-08-030.820.820.820.82200N/A0.54
2016-08-020.000.000.000.860N/AN/A
Get more Data

Tempus Applied Solutions Stock Chart

View TMPS PE ratio, PS ratio stocks charts and compare with peers.
TMPS Chart
Note: Compare Tempus Applied Solutions stock price history with the index and industry peers.

Tempus Applied Solutions Historical Prices: Past 5 years

Max Stock Price 5.85 Dec 10,2015
Min Stock Price 0.19 Nov 17,2016
Avg Stock Price 1.56

Tempus Applied Solutions Historical PS ratio: Past 5 years

Max PS Ratio 0.63 Jul 20,2016
Min PS Ratio 0.12 Nov 11,2016
Avg PS Ratio 0.3

TMPS Industry Peers

Company Price Change (%)
Bytler National (BUKS)0.220 (0%)
Emrise (EMRI)1.110.01 (0.89%)
Erickson (EACIQ)0.10.02 (16.67%)
Rvb Holdings (RVBHF)30.470 (0%)

Tempus Applied Solutions historical quotes helps an investor analyze a firm's historical performance when viewed along with a it's financial statements. This helps in Tempus Applied Solutions stock analysis. Tempus Applied Solutions stock price history captures the daily  price movement for 1 year, 5 year, and 10 years. A large variation in high and low prices during the day implies a volatile day for the company's stock. TMPS closed at 0.2 and traded with a volume of 0 on the last trading day. The company's P/S ratio was at a high of 0.63 on 20 Jul, 2016 according to our Tempus Applied Solutions stock market history data. .