Tempus Applied Solutions Stock Price History (OTCMKTS:TMPS)

Add to My Stocks
$0.43 $0.02 (4.88%) TMPS stock closing price Jul 19, 2017 (Closing)

Tempus Applied Solutions stock price history comprises of 10 years of historical data, or the data since the inception of the company. 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 low of 0.03 on 14 Jun, 2017 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-07-140.350.480.340.391051691N/A0.22
2017-07-130.240.380.240.352020390N/A0.20
2017-07-120.270.290.190.242242601N/A0.14
2017-07-110.370.370.260.291000119N/A0.17
2017-07-100.450.450.320.37629715N/A0.21
2017-07-060.410.470.370.47345537N/A0.26
2017-07-050.420.550.330.43609925N/A0.25
2017-07-030.490.500.330.42562840N/A0.24
2017-06-300.530.670.410.49994188N/A0.28
2017-06-290.480.630.440.521206764N/A0.30
2017-06-280.670.870.430.482343446N/A0.27
2017-06-271.041.070.630.642099312N/A0.36
2017-06-260.721.070.601.001883420N/A0.57
2017-06-230.350.670.350.662361582N/A0.38
2017-06-220.380.380.310.34742244N/A0.19
2017-06-210.310.440.260.381824043N/A0.22
2017-06-200.420.430.240.261745712N/A0.15
2017-06-190.240.500.220.392503591N/A0.22
2017-06-160.070.180.070.14861781N/A0.08
2017-06-150.040.060.040.06146190N/A0.03
2017-06-140.030.030.030.0325100N/A0.02
2017-06-130.030.030.030.0326000N/A0.02
2017-06-120.030.030.030.0316000N/A0.02
2017-06-090.040.050.030.0540100N/A0.03
2017-06-080.040.040.040.0416000N/A0.02
2017-06-070.040.040.040.0416000N/A0.02
2017-06-060.050.050.040.0443400N/A0.02
2017-06-050.060.060.050.0522250N/A0.03
2017-06-020.060.060.060.0610000N/A0.03
2017-06-010.060.060.060.0621100N/A0.03
2017-05-310.060.060.060.0634440N/A0.03
2017-05-300.060.060.060.0610000N/A0.03
2017-05-290.000.000.000.060N/AN/A
2017-05-260.060.060.060.0610000N/A0.03
2017-05-250.060.060.060.0610000N/A0.03
2017-05-240.060.060.060.0611090N/A0.03
2017-05-230.060.060.060.0622376N/A0.03
2017-05-220.080.080.060.0614325N/AN/A
2017-05-190.080.100.070.0732090N/AN/A
2017-05-180.050.090.050.0910600N/AN/A
2017-05-170.050.050.050.0520000N/AN/A
2017-05-160.110.110.050.0561285N/AN/A
2017-05-150.090.140.070.1412700N/AN/A
2017-05-120.110.110.070.116600N/AN/A
2017-05-110.070.120.070.121000N/AN/A
2017-05-100.000.000.000.130N/AN/A
2017-05-090.000.000.000.130N/AN/A
2017-05-080.130.130.130.1350000N/AN/A
2017-05-050.140.140.120.1451350N/A0.09
2017-05-040.000.000.000.150N/AN/A
2017-05-030.150.150.150.15900N/A0.10
2017-05-020.000.000.000.100N/AN/A
2017-05-010.000.000.000.100N/AN/A
2017-04-280.120.120.060.1014368N/A0.07
2017-04-270.000.000.000.140N/AN/A
2017-04-260.060.140.060.1416600N/A0.09
2017-04-250.070.140.060.0660750N/A0.04
2017-04-240.080.090.070.0913673N/A0.06
2017-04-210.080.080.080.0828000N/A0.05
2017-04-200.090.090.090.0930000N/A0.06
2017-04-190.100.100.100.105000N/A0.06
2017-04-180.000.000.000.110N/AN/A
2017-04-170.000.000.000.110N/AN/A
2017-04-140.000.000.000.110N/AN/A
2017-04-130.000.000.000.110N/AN/A
2017-04-120.000.000.000.110N/AN/A
2017-04-110.100.110.100.1111284N/A0.06
2017-04-100.110.110.100.1010372N/A0.06
2017-04-070.110.110.110.11395N/A0.06
2017-04-060.120.120.100.1150400N/A0.06
2017-04-050.100.130.100.1323725N/A0.07
2017-04-040.100.120.100.1023000N/A0.06
2017-04-030.100.100.100.1012000N/A0.06
2017-03-310.120.120.100.1017500N/A0.06
2017-03-300.100.100.100.1015500N/A0.06
2017-03-290.100.100.100.1010000N/A0.06
2017-03-280.120.120.120.125221N/A0.07
2017-03-270.120.130.120.136000N/A0.08
2017-03-240.120.120.120.125165N/A0.07
2017-03-230.000.000.000.130N/AN/A
2017-03-220.000.000.000.130N/AN/A
2017-03-210.140.140.130.1312989N/A0.08
2017-03-200.140.150.140.1410200N/A0.08
2017-03-170.200.200.140.1530133N/A0.09
2017-03-160.150.150.150.155000N/A0.09
2017-03-150.150.150.150.1510400N/A0.09
2017-03-140.000.000.000.140N/AN/A
2017-03-130.150.150.140.1410000N/A0.09
2017-03-100.160.160.150.1515000N/A0.10
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 09,2015
Min Stock Price 0.03 Jun 12,2017
Avg Stock Price 1.03

Tempus Applied Solutions Historical PS ratio: Past 5 years

Max PS Ratio 0.63 Jul 20,2016
Min PS Ratio 0.02 Jun 06,2017
Avg PS Ratio 0.19

TMPS Industry Peers

Company Price Change (%)
Emrise (EMRI)1.110.01 (0.89%)
Air Industries Group (AIRI)1.380.03 (2.22%)
Erickson (EACIQ)0.020 (0%)
World Surveillance (WSGI)00 (0%)

We provide Tempus Applied Solutions historical quotes along with PE ratio and PS ratio for doing Tempus Applied Solutions fundamental analysis. Tempus Applied Solutions stock price history captures the daily  price movement for 1 year, 5 year, and 10 years. An abnormally high daily volume typically implies breaking news or earnings release. TMPS closed at 0.43 and traded with a volume of 346912 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. .