Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

T S R Inc (NQ: TSRI )

13.35 +0.09 (+0.68%)
Streaming Delayed Price Updated: 12:14 PM EDT, Jun 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2020 3.925 3.925 3.850 3.869 1,000 +0.16(+4.29%)
Jan 30, 2020 3.710 3.710 3.710 33 +0.00(+0.00%)
Jan 29, 2020 3.710 3.710 3.710 2 +0.00(+0.00%)
Jan 28, 2020 3.710 3.710 3.710 2 +0.00(+0.00%)
Jan 27, 2020 3.710 3.710 3.710 97 +0.00(+0.00%)
Jan 24, 2020 3.710 3.710 3.710 72 +0.00(+0.00%)
Jan 23, 2020 3.750 3.760 3.710 3.710 535 -0.29(-7.25%)
Jan 22, 2020 4.000 4.000 4.000 4.000 151 +0.29(+7.82%)
Jan 21, 2020 3.710 3.710 3.710 11 +0.00(+0.00%)
Jan 17, 2020 3.990 3.990 3.710 3.710 500 +0.00(+0.00%)
Jan 16, 2020 3.850 3.880 3.500 3.710 9,647 -0.49(-11.67%)
Jan 15, 2020 4.200 4.200 4.200 7 +0.00(+0.00%)
Jan 14, 2020 4.194 4.206 4.194 4.200 1,784 +0.06(+1.45%)
Jan 13, 2020 4.140 4.140 4.140 4.140 280 -0.16(-3.63%)
Jan 10, 2020 4.100 4.470 4.100 4.296 1,400 +0.21(+5.03%)
Jan 09, 2020 3.900 6.620 3.890 4.090 183,902 +0.19(+4.88%)
Jan 08, 2020 3.259 4.750 3.259 3.900 19,393 +0.02(+0.52%)
Jan 07, 2020 3.880 3.880 3.880 38 +0.00(+0.00%)
Jan 06, 2020 3.900 3.900 3.880 1,126 -0.02(-0.51%)
Jan 03, 2020 3.950 3.950 3.900 3.900 200 -0.07(-1.76%)
Jan 02, 2020 3.600 3.970 3.600 3.970 3,704 +0.38(+10.65%)
Dec 31, 2019 3.520 3.588 3.520 3.588 300 +0.15(+4.23%)
Dec 30, 2019 3.810 3.819 3.442 3.442 1,671 -0.56(-13.94%)
Dec 27, 2019 2.760 4.300 2.760 4.000 9,700 +0.91(+29.45%)
Dec 26, 2019 3.090 3.090 3.090 3.090 176 -0.36(-10.52%)
Dec 24, 2019 3.453 3.453 3.453 83 +0.00(+0.00%)
Dec 23, 2019 3.500 3.740 3.011 3.453 1,739 -0.29(-7.67%)
Dec 20, 2019 3.730 3.740 3.660 3.740 3,700 +0.05(+1.36%)
Dec 19, 2019 3.720 3.720 3.660 3.690 5,050 -0.04(-1.08%)
Dec 18, 2019 3.360 3.730 3.130 3.730 10,575 +1.08(+41.00%)
Dec 17, 2019 2.640 2.645 2.640 2.645 400 -0.37(-12.20%)
Dec 16, 2019 2.970 3.013 2.970 3.013 1,010 -0.12(-3.98%)
Dec 13, 2019 3.360 3.360 3.020 3.138 1,300 +0.29(+10.11%)
Dec 12, 2019 2.850 2.850 2.850 1 +0.00(+0.00%)
Dec 11, 2019 2.850 2.850 2.850 2.850 522 -0.15(-4.97%)
Dec 10, 2019 2.999 2.999 2.999 25 +0.00(+0.00%)
Dec 09, 2019 2.999 2.999 2.999 2.999 257 -0.00(-0.03%)
Dec 06, 2019 3.200 3.203 3.000 3.000 2,300 -0.21(-6.54%)
Dec 05, 2019 3.210 3.210 3.210 14 +0.00(+0.00%)
Dec 04, 2019 3.380 3.380 3.210 3.210 5,931 -0.17(-5.03%)
Dec 03, 2019 3.200 3.380 3.200 3.380 2,239 +0.18(+5.62%)
Nov 29, 2019 3.200 3.200 3.200 0 -0.04(-1.27%)
Nov 27, 2019 3.241 3.241 3.241 3.241 300 +0.04(+1.29%)
Nov 26, 2019 3.200 3.200 3.200 3.200 1,025 -0.04(-1.23%)
Nov 25, 2019 3.240 3.240 3.240 10 +0.00(+0.00%)
Nov 22, 2019 3.220 3.240 3.220 3.240 800 -0.16(-4.71%)
Nov 20, 2019 3.400 3.400 3.400 0 +0.00(+0.00%)
Nov 19, 2019 3.424 3.424 3.400 3.400 602 -0.05(-1.45%)
Nov 18, 2019 3.450 3.450 3.450 2 +0.00(+0.00%)
Nov 15, 2019 3.450 3.450 3.450 11 +0.00(+0.00%)
Nov 14, 2019 3.453 3.453 3.450 3.450 605 +0.14(+4.23%)
Nov 13, 2019 3.310 3.310 3.310 6 +0.00(+0.00%)
Nov 12, 2019 3.310 3.310 3.310 1 +0.00(+0.00%)
Nov 08, 2019 3.310 3.310 3.310 0 -0.05(-1.49%)
Nov 07, 2019 3.360 3.360 3.360 3.360 108 -0.04(-1.18%)
Nov 06, 2019 3.400 3.400 3.400 3.400 500 +0.00(+0.00%)
Nov 05, 2019 3.420 3.497 3.400 3.400 1,181 -0.20(-5.56%)
Nov 04, 2019 3.600 3.600 3.600 3.600 101 +0.00(+0.14%)
Nov 01, 2019 3.595 3.595 3.595 36 +0.00(+0.00%)
Oct 31, 2019 3.595 3.595 3.595 245 +0.00(+0.00%)
Oct 30, 2019 3.595 3.595 3.595 10 +0.00(+0.00%)
Oct 29, 2019 3.595 3.595 3.595 3.595 241 +0.33(+9.94%)
Oct 28, 2019 3.761 3.761 3.270 3.270 2,877 -0.26(-7.32%)
Oct 25, 2019 3.528 3.528 3.528 3.528 200 +0.20(+5.96%)
Oct 23, 2019 3.330 3.330 3.330 0 +0.00(+0.00%)
Oct 22, 2019 3.330 3.330 3.330 78 +0.00(+0.00%)
Oct 21, 2019 3.330 3.330 3.330 20 +0.00(+0.00%)
Oct 18, 2019 3.330 3.330 3.330 3.330 1,000 -0.30(-8.27%)
Oct 17, 2019 3.300 3.630 3.300 3.630 916 +0.29(+8.82%)
Oct 16, 2019 3.336 3.336 3.336 3.336 260 -0.29(-8.08%)
Oct 15, 2019 3.629 3.629 3.629 10 +0.00(+0.00%)
Oct 14, 2019 3.629 3.629 3.629 1 +0.00(+0.00%)
Oct 11, 2019 3.629 3.629 3.629 159 +0.00(+0.00%)
Oct 10, 2019 3.629 3.629 3.629 61 +0.00(+0.00%)
Oct 09, 2019 3.680 3.750 3.628 3.629 1,312 +0.39(+12.09%)
Oct 08, 2019 3.238 3.238 3.238 26 +0.00(+0.00%)
Oct 07, 2019 3.238 3.238 3.238 102 +0.00(+0.00%)
Oct 04, 2019 3.238 3.238 3.238 3.238 400 -0.49(-13.20%)
Oct 03, 2019 3.730 3.730 3.730 3.730 208 +0.50(+15.48%)
Oct 02, 2019 3.230 3.230 3.230 3.230 181 +0.03(+0.94%)
Oct 01, 2019 3.200 3.200 3.200 218 +0.00(+0.00%)
Sep 30, 2019 3.200 3.200 3.200 3.200 557 -0.30(-8.63%)
Sep 27, 2019 3.350 3.502 3.210 3.502 2,000 +0.15(+4.54%)
Sep 26, 2019 3.200 3.423 3.199 3.350 2,968 -0.12(-3.46%)
Sep 25, 2019 3.370 3.470 3.210 3.470 2,667 +0.00(+0.00%)
Sep 24, 2019 3.568 3.568 3.470 3.470 850 -0.05(-1.42%)
Sep 23, 2019 3.480 3.520 3.480 3.520 2,563 -0.08(-2.22%)
Sep 20, 2019 3.500 3.600 3.360 3.600 16,400 +0.03(+0.84%)
Sep 19, 2019 3.568 3.650 3.272 3.570 9,688 -0.24(-6.30%)
Sep 18, 2019 3.810 3.810 3.810 3.810 602 -0.09(-2.31%)
Sep 17, 2019 3.900 3.900 3.900 3.900 832 -0.10(-2.50%)
Sep 16, 2019 3.840 4.000 3.840 4.000 1,477 -0.15(-3.61%)
Sep 13, 2019 3.877 4.150 3.877 4.150 600 -0.03(-0.62%)
Sep 11, 2019 4.176 4.176 4.176 0 +0.00(+0.00%)
Sep 10, 2019 4.176 4.176 4.176 58 +0.00(+0.00%)
Sep 09, 2019 4.176 4.176 4.176 78 +0.00(+0.00%)
Sep 06, 2019 4.176 4.176 4.176 4.176 100 -0.12(-2.88%)
Sep 05, 2019 4.300 4.300 4.300 4.300 106 -0.10(-2.18%)
Sep 04, 2019 4.354 4.399 4.354 4.396 1,333 +0.40(+9.89%)
Sep 03, 2019 4.210 4.329 4.000 4.000 14,041 -0.29(-6.76%)
Aug 30, 2019 4.300 4.302 4.290 4.290 800 -0.03(-0.76%)
Aug 29, 2019 4.323 4.323 4.323 4.323 1,041 -0.18(-3.93%)
Aug 28, 2019 4.830 4.830 4.500 4.500 242 -0.33(-6.83%)
Aug 27, 2019 4.820 4.830 4.820 4.830 300 +0.23(+5.00%)
Aug 26, 2019 4.603 4.603 4.600 4.600 400 +0.28(+6.48%)
Aug 23, 2019 4.370 4.370 4.320 4.320 400 +0.01(+0.23%)
Aug 22, 2019 4.310 4.310 4.310 51 +0.00(+0.00%)
Aug 21, 2019 4.370 4.370 4.310 4.310 513 -0.28(-6.10%)
Aug 20, 2019 4.590 4.590 4.590 4.590 204 -0.03(-0.65%)
Aug 19, 2019 4.620 4.620 4.620 8 +0.00(+0.00%)
Aug 16, 2019 4.620 4.620 4.620 12 +0.00(+0.00%)
Aug 15, 2019 4.620 4.620 4.620 94 +0.00(+0.00%)
Aug 14, 2019 4.630 4.630 4.620 4.620 352 +0.31(+7.19%)
Aug 13, 2019 4.310 4.310 4.310 71 +0.00(+0.00%)
Aug 09, 2019 4.310 4.310 4.310 0 -0.34(-7.31%)
Aug 08, 2019 4.650 4.650 4.650 1 +0.00(+0.00%)
Aug 07, 2019 4.650 4.650 4.650 4.650 188 -0.04(-0.85%)
Aug 06, 2019 4.680 4.690 4.680 4.690 383 -0.01(-0.21%)
Aug 05, 2019 4.700 4.700 4.700 98 +0.00(+0.00%)
Aug 02, 2019 4.670 4.930 4.520 4.700 5,600 +0.17(+3.75%)
Aug 01, 2019 4.530 4.690 4.530 4.530 799 +0.00(+0.00%)
Jul 31, 2019 4.530 4.530 4.530 4.530 385 -0.01(-0.22%)
Jul 30, 2019 4.540 4.540 4.540 152 +0.00(+0.00%)
Jul 29, 2019 4.540 4.540 4.540 4.540 415 -0.10(-2.16%)
Jul 26, 2019 4.671 4.671 4.530 4.640 700 -0.08(-1.69%)
Jul 25, 2019 4.750 4.750 4.720 4.720 255 +0.19(+4.19%)
Jul 24, 2019 4.530 4.530 4.530 4.530 148 +0.07(+1.57%)
Jul 23, 2019 4.460 4.460 4.460 1 +0.00(+0.00%)
Jul 22, 2019 4.460 4.460 4.460 167 +0.00(+0.00%)
Jul 19, 2019 4.460 4.460 4.460 2 +0.00(+0.00%)
Jul 18, 2019 4.460 4.460 4.460 5 +0.00(+0.00%)
Jul 17, 2019 4.460 4.460 4.460 410 +0.00(+0.00%)
Jul 16, 2019 4.460 4.460 4.460 4.460 257 +0.09(+2.06%)
Jul 15, 2019 4.370 4.370 4.370 59 +0.00(+0.00%)
Jul 12, 2019 4.500 4.500 4.370 4.370 400 -0.14(-3.10%)
Jul 11, 2019 4.489 4.510 4.489 4.510 6,262 +0.01(+0.22%)
Jul 10, 2019 4.670 4.672 4.500 4.500 8,050 -0.10(-2.17%)
Jul 09, 2019 4.600 4.600 4.600 4 +0.00(+0.00%)
Jul 08, 2019 4.600 4.600 4.600 69 +0.00(+0.00%)
Jul 05, 2019 4.500 4.615 4.478 4.600 6,200 +0.10(+2.22%)
Jul 03, 2019 4.500 4.500 4.500 110 +0.00(+0.00%)
Jul 02, 2019 4.540 4.620 4.231 4.500 1,971 -0.02(-0.44%)
Jul 01, 2019 4.570 4.570 4.520 4.520 927 -0.23(-4.79%)
Jun 28, 2019 4.748 4.748 4.748 18 +0.00(+0.00%)
Jun 26, 2019 4.748 4.748 4.748 0 +0.08(+1.66%)
Jun 25, 2019 4.725 4.725 4.580 4.670 10,513 +0.03(+0.64%)
Jun 24, 2019 4.600 4.750 4.600 4.640 4,075 -0.12(-2.52%)
Jun 21, 2019 4.760 4.760 4.760 50 +0.00(+0.00%)
Jun 20, 2019 4.760 4.760 4.760 1 +0.00(+0.00%)
Jun 19, 2019 4.760 4.760 4.760 140 +0.00(+0.00%)
Jun 18, 2019 4.720 4.760 4.720 4.760 203 -0.11(-2.16%)
Jun 17, 2019 4.654 4.865 4.654 4.865 9,107 -0.04(-0.71%)
Jun 14, 2019 4.900 4.900 4.900 4 +0.00(+0.00%)
Jun 13, 2019 4.700 4.900 4.630 4.900 6,627 +0.10(+2.00%)
Jun 12, 2019 4.804 4.804 4.804 37 +0.00(+0.00%)
Jun 11, 2019 4.900 4.900 4.804 4.804 1,878 -0.10(-1.96%)
Jun 10, 2019 4.900 4.900 4.900 87 +0.00(+0.00%)
Jun 07, 2019 4.900 4.900 4.900 4.900 200 -0.00(-0.00%)
Jun 05, 2019 4.900 4.900 4.900 0 +0.08(+1.58%)
Jun 04, 2019 4.830 4.830 4.810 4.824 2,121 -0.03(-0.54%)
Jun 03, 2019 4.850 4.850 4.850 38 +0.00(+0.00%)
May 31, 2019 4.850 4.850 4.850 20 +0.00(+0.00%)
May 30, 2019 4.850 4.850 4.850 4.850 231 -0.05(-1.02%)
May 29, 2019 5.060 5.060 4.720 4.900 5,053 -0.05(-1.01%)
May 28, 2019 5.000 5.140 4.900 4.950 8,210 -0.09(-1.79%)
May 24, 2019 5.040 5.100 4.890 5.040 6,400 +0.04(+0.80%)
May 23, 2019 5.000 5.000 5.000 5.000 264 -0.14(-2.72%)
May 22, 2019 5.040 5.240 4.870 5.140 4,118 -0.06(-1.15%)
May 21, 2019 5.240 5.300 4.880 5.200 6,495 +0.05(+0.97%)
May 20, 2019 5.100 5.190 4.830 5.150 5,025 +0.05(+0.98%)
May 17, 2019 5.100 5.160 4.839 5.100 7,900 -0.10(-1.92%)
May 16, 2019 5.080 5.200 4.850 5.200 3,585 +0.40(+8.33%)
May 15, 2019 4.880 5.210 4.800 4.800 348 -0.15(-2.94%)
May 13, 2019 4.945 4.945 4.945 0 -0.00(-0.09%)
May 10, 2019 4.950 4.950 4.950 15 +0.00(+0.00%)
May 08, 2019 4.950 4.950 4.950 0 +0.00(+0.00%)
May 07, 2019 4.950 4.950 4.950 97 +0.00(+0.00%)
May 06, 2019 4.950 4.950 4.950 52 +0.00(+0.00%)
May 03, 2019 5.000 5.000 4.750 4.950 2,300 -0.08(-1.59%)
May 02, 2019 5.030 5.030 5.030 5.030 142 -0.15(-2.90%)
May 01, 2019 4.860 5.180 4.860 5.180 283 +0.29(+5.97%)
Apr 30, 2019 4.888 4.888 4.888 1 +0.00(+0.00%)
Apr 29, 2019 4.830 4.888 4.830 4.888 1,688 -0.15(-2.95%)
Apr 26, 2019 5.037 5.037 5.037 2 +0.00(+0.00%)
Apr 25, 2019 5.000 5.040 5.000 5.037 1,351 -0.08(-1.62%)
Apr 24, 2019 4.950 5.120 4.950 5.120 3,941 -0.03(-0.58%)
Apr 23, 2019 5.150 5.150 5.150 5.150 334 -0.15(-2.83%)
Apr 22, 2019 5.110 5.300 5.110 5.300 5,971 +0.35(+7.07%)
Apr 18, 2019 4.975 4.975 4.950 4.950 1,700 -0.07(-1.39%)
Apr 17, 2019 5.020 5.020 5.020 5.020 778 +0.09(+1.83%)
Apr 16, 2019 4.900 4.930 4.900 4.930 886 +0.00(+0.00%)
Apr 15, 2019 4.740 4.930 4.740 4.930 240 -0.03(-0.68%)
Apr 12, 2019 5.000 5.039 4.940 4.964 5,900 -0.03(-0.70%)
Apr 11, 2019 4.999 4.999 4.999 3 +0.00(+0.00%)
Apr 10, 2019 4.999 4.999 4.999 107 +0.00(+0.00%)
Apr 09, 2019 4.999 4.999 4.999 4.999 419 +0.01(+0.18%)
Apr 08, 2019 4.890 5.220 4.890 4.990 2,417 -0.25(-4.77%)
Apr 05, 2019 4.900 5.240 4.900 5.240 200 +0.04(+0.77%)
Apr 03, 2019 5.200 5.200 5.200 0 +0.10(+1.96%)
Apr 02, 2019 5.000 5.100 4.850 5.100 2,918 -0.10(-1.92%)
Apr 01, 2019 5.030 5.200 5.030 5.200 1,416 -0.07(-1.33%)
Mar 29, 2019 5.270 5.270 5.270 5.270 100 -0.02(-0.38%)
Mar 28, 2019 5.020 5.290 5.020 5.290 242 -0.08(-1.49%)
Mar 27, 2019 5.060 5.370 5.060 5.370 243 -0.04(-0.82%)
Mar 26, 2019 5.415 5.415 5.415 8 +0.00(+0.00%)
Mar 25, 2019 5.450 5.450 5.201 5.415 4,526 +0.47(+9.55%)
Mar 22, 2019 4.943 4.943 4.943 4.943 400 +0.09(+1.91%)
Mar 21, 2019 4.850 4.850 4.850 4.850 190 +0.05(+1.04%)
Mar 20, 2019 4.800 4.800 4.800 4.800 1,006 -0.34(-6.61%)
Mar 18, 2019 5.140 5.140 5.140 0 +0.00(+0.00%)
Mar 15, 2019 4.673 5.140 4.673 5.140 1,000 +0.05(+0.98%)
Mar 14, 2019 5.120 5.120 5.090 5.090 262 -0.05(-0.97%)
Mar 13, 2019 5.130 5.350 5.002 5.140 7,536 +0.01(+0.19%)
Mar 12, 2019 4.940 5.130 4.940 5.130 775 +0.23(+4.69%)
Mar 11, 2019 5.100 5.150 4.900 4.900 1,915 -0.33(-6.31%)
Mar 08, 2019 4.874 5.230 4.874 5.230 2,700 +0.13(+2.55%)
Mar 07, 2019 5.500 5.500 4.760 5.100 7,206 -0.55(-9.73%)
Mar 06, 2019 6.000 6.000 5.266 5.650 3,451 -0.16(-2.75%)
Mar 05, 2019 5.910 5.910 5.300 5.810 7,760 +0.57(+10.88%)
Mar 04, 2019 5.280 6.200 5.240 5.240 3,077 -0.08(-1.50%)
Mar 01, 2019 5.060 5.380 5.060 5.320 2,100 +0.02(+0.38%)
Feb 28, 2019 5.050 5.300 5.050 5.300 837 -0.07(-1.30%)
Feb 27, 2019 5.136 5.370 5.136 5.370 717 +0.14(+2.74%)
Feb 26, 2019 5.227 5.227 5.227 5.227 244 -0.00(-0.06%)
Feb 25, 2019 5.250 5.250 5.230 5.230 519 +0.00(+0.00%)
Feb 22, 2019 5.010 5.230 5.010 5.230 1,000 -0.02(-0.38%)
Feb 21, 2019 5.248 5.250 5.237 5.250 957 -0.05(-0.94%)
Feb 20, 2019 5.250 5.300 5.250 5.300 1,563 -0.34(-6.00%)
Feb 19, 2019 5.638 5.638 5.638 5.638 227 -0.07(-1.26%)
Feb 15, 2019 5.710 5.710 5.710 5.710 100 +0.11(+1.96%)
Feb 14, 2019 5.617 5.617 5.600 5.600 585 +0.14(+2.62%)
Feb 13, 2019 5.570 5.712 5.457 5.457 674 +0.25(+4.74%)
Feb 12, 2019 5.210 5.210 5.210 247 +0.00(+0.00%)
Feb 11, 2019 5.206 5.206 5.210 103 +0.00(+0.00%)
Feb 08, 2019 5.210 5.210 5.210 5.210 3,700 -0.16(-2.98%)
Feb 07, 2019 5.370 5.370 5.370 100 +0.00(+0.00%)
Feb 06, 2019 5.367 5.367 5.370 88 +0.00(+0.06%)
Feb 05, 2019 5.380 5.380 5.200 5.367 4,530 -0.05(-0.98%)
Feb 04, 2019 5.413 5.420 5.413 5.420 281 -0.26(-4.66%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.