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

T S R Inc (NQ: TSRI )

13.20 +0.03 (+0.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Feb 27, 2015 3.750 3.750 3.741 3.741 1,324 -0.03(-0.71%)
Feb 26, 2015 3.768 3.768 3.768 3.768 335 +0.03(+0.71%)
Feb 23, 2015 3.759 3.741 3.741 3.741 561 +0.08(+2.07%)
Feb 20, 2015 3.607 3.665 3.607 3.665 376 -0.09(-2.50%)
Feb 19, 2015 3.759 3.759 3.759 3.759 244 +0.06(+1.69%)
Feb 18, 2015 3.777 3.777 3.616 3.696 2,356 -0.08(-2.12%)
Feb 17, 2015 3.777 3.777 3.777 3.777 337 +0.00(+0.00%)
Feb 13, 2015 3.777 3.777 3.777 3.777 449 -0.01(-0.24%)
Feb 11, 2015 3.652 3.786 3.786 3.786 336 +0.20(+5.46%)
Feb 10, 2015 3.786 3.786 3.590 3.590 7,057 -0.20(-5.17%)
Feb 09, 2015 3.777 3.786 3.777 3.786 5,514 +0.00(+0.00%)
Feb 06, 2015 3.786 3.830 3.750 3.786 1,576 +0.07(+1.92%)
Feb 05, 2015 3.714 3.830 3.714 3.714 578 -0.04(-1.18%)
Feb 04, 2015 3.820 3.830 3.590 3.759 15,373 -0.03(-0.71%)
Feb 02, 2015 3.786 3.786 3.786 3.786 224 +0.00(+0.00%)
Jan 30, 2015 3.786 3.786 3.786 3.786 381 -0.04(-1.16%)
Jan 29, 2015 3.786 3.830 3.786 3.830 5,794 -0.03(-0.69%)
Jan 28, 2015 3.750 3.857 3.750 3.857 798 +0.00(+0.00%)
Jan 27, 2015 3.857 3.857 3.857 3.857 5,569 +0.11(+2.85%)
Jan 26, 2015 3.750 3.750 3.750 3.750 112 -0.12(-3.22%)
Jan 23, 2015 3.875 3.884 3.875 3.875 5,955 +0.06(+1.56%)
Jan 21, 2015 3.750 3.815 3.815 3.815 3,817 -0.06(-1.54%)
Jan 20, 2015 3.919 3.946 3.830 3.875 4,652 -0.12(-2.90%)
Jan 16, 2015 3.919 4.008 3.830 3.990 13,613 +0.12(+2.99%)
Jan 15, 2015 3.964 3.964 3.777 3.875 2,780 +0.03(+0.70%)
Jan 14, 2015 3.964 3.964 3.848 3.848 5,862 -0.04(-0.92%)
Jan 13, 2015 3.875 3.892 3.839 3.884 7,705 -0.03(-0.68%)
Jan 12, 2015 3.518 4.308 3.518 3.910 121,206 +0.52(+15.22%)
Jan 09, 2015 3.385 3.411 3.385 3.394 3,536 +0.01(+0.26%)
Jan 08, 2015 3.331 3.394 3.322 3.385 5,840 +0.03(+0.80%)
Jan 07, 2015 3.082 3.358 3.082 3.358 10,061 +0.15(+4.72%)
Jan 06, 2015 3.215 3.224 3.207 3.207 5,725 +0.01(+0.28%)
Jan 05, 2015 3.215 3.215 3.198 3.198 700 -0.02(-0.55%)
Jan 02, 2015 3.215 3.215 3.198 3.215 1,110 +0.14(+4.63%)
Dec 31, 2014 3.073 3.073 3.073 3.073 1,684 -0.01(-0.29%)
Dec 30, 2014 3.215 3.215 3.074 3.082 1,347 -0.14(-4.42%)
Dec 29, 2014 3.224 3.224 3.224 3.224 162 +0.02(+0.56%)
Dec 26, 2014 3.224 3.224 3.207 3.207 1,792 -0.12(-3.49%)
Dec 24, 2014 3.322 3.322 3.322 3.322 224 +0.01(+0.43%)
Dec 23, 2014 3.322 3.322 3.215 3.308 956 +0.09(+2.88%)
Dec 22, 2014 3.117 3.251 3.088 3.215 5,375 +0.12(+3.74%)
Dec 19, 2014 3.117 3.117 3.100 3.100 1,238 +0.05(+1.75%)
Dec 18, 2014 3.046 3.117 3.046 3.046 3,959 -0.03(-0.87%)
Dec 17, 2014 3.073 3.073 3.073 3.073 113 +0.05(+1.77%)
Dec 12, 2014 3.028 3.020 3.020 3.020 1,234 -0.09(-2.87%)
Dec 10, 2014 3.109 3.109 3.109 3.109 1,347 +0.04(+1.16%)
Dec 09, 2014 2.975 3.073 2.975 3.073 4,226 +0.10(+3.29%)
Dec 08, 2014 3.029 3.037 2.975 2.975 2,108 -0.16(-5.11%)
Dec 03, 2014 3.135 3.135 3.135 3.135 67 -0.04(-1.12%)
Dec 02, 2014 2.993 3.198 2.993 3.171 1,571 +0.13(+4.40%)
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.