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

T S R Inc (NQ: TSRI )

13.17 +0.04 (+0.30%)
Streaming Delayed Price Updated: 3:57 PM EDT, May 22, 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 (%)
Jun 30, 2021 9.160 10.02 8.530 9.600 7,325 -0.38(-3.76%)
Jun 29, 2021 9.280 10.69 8.900 9.975 58,962 +0.38(+4.01%)
Jun 28, 2021 9.490 9.600 9.490 9.590 979 +0.16(+1.70%)
Jun 25, 2021 9.430 9.430 9.430 9.430 325 +0.17(+1.84%)
Jun 24, 2021 9.050 9.810 8.750 9.260 36,855 +0.32(+3.58%)
Jun 23, 2021 9.115 9.115 8.900 8.940 2,121 -0.45(-4.83%)
Jun 22, 2021 9.394 9.394 9.394 9.394 620 +0.42(+4.73%)
Jun 21, 2021 9.090 9.100 8.850 8.970 3,378 -0.32(-3.44%)
Jun 18, 2021 9.580 10.76 9.060 9.290 42,228 -0.16(-1.69%)
Jun 17, 2021 9.440 9.510 9.190 9.450 6,409 +0.36(+3.96%)
Jun 16, 2021 9.130 9.290 8.521 9.090 36,109 -0.21(-2.26%)
Jun 15, 2021 9.300 9.590 9.300 9.300 677 -0.29(-3.02%)
Jun 14, 2021 9.590 9.590 9.590 9.590 1,842 +0.28(+3.01%)
Jun 11, 2021 9.020 9.800 9.000 9.310 8,670 +0.09(+0.98%)
Jun 10, 2021 8.968 9.370 8.800 9.219 12,162 -0.13(-1.40%)
Jun 09, 2021 8.930 9.890 8.800 9.350 23,670 +0.58(+6.61%)
Jun 08, 2021 8.500 8.900 8.500 8.770 15,016 +0.37(+4.40%)
Jun 07, 2021 8.880 8.880 8.400 8.400 5,336 +0.14(+1.69%)
Jun 04, 2021 8.400 8.400 8.150 8.260 5,086 -0.22(-2.59%)
Jun 03, 2021 8.200 8.480 8.060 8.480 16,189 +0.26(+3.16%)
Jun 02, 2021 8.300 8.300 8.220 8.220 1,180 -0.18(-2.14%)
Jun 01, 2021 8.290 8.420 8.050 8.400 5,909 +0.29(+3.57%)
May 28, 2021 8.020 8.190 8.020 8.110 1,758 +0.04(+0.50%)
May 27, 2021 8.010 8.460 8.010 8.070 971 +0.07(+0.88%)
May 26, 2021 8.520 8.520 8.000 8.000 43,104 -0.59(-6.87%)
May 25, 2021 8.700 8.980 8.570 8.590 4,994 -0.11(-1.26%)
May 24, 2021 8.870 8.870 8.560 8.700 5,382 -0.17(-1.92%)
May 21, 2021 9.064 9.065 8.870 8.870 6,196 +0.15(+1.78%)
May 20, 2021 8.720 9.110 8.715 8.715 1,460 +0.41(+5.00%)
May 19, 2021 8.300 8.400 8.300 8.300 4,012 +0.00(+0.00%)
May 18, 2021 8.110 8.300 8.010 8.300 6,536 -0.03(-0.30%)
May 17, 2021 8.310 8.325 8.000 8.325 12,131 +0.02(+0.30%)
May 14, 2021 8.350 8.350 8.300 8.300 2,982 +0.00(+0.00%)
May 13, 2021 8.250 8.300 8.250 8.300 3,287 -0.16(-1.89%)
May 12, 2021 8.520 8.520 8.460 8.460 437 +0.00(+0.01%)
May 11, 2021 8.450 8.459 8.450 8.459 1,960 +0.01(+0.10%)
May 10, 2021 8.520 8.700 8.300 8.450 9,507 -0.55(-6.11%)
May 07, 2021 9.560 9.560 8.660 9.000 11,639 -0.40(-4.26%)
May 06, 2021 8.450 9.400 8.450 9.400 14,062 +0.94(+11.11%)
May 05, 2021 8.460 8.460 8.460 8.460 299 -0.07(-0.82%)
May 04, 2021 8.720 9.150 8.530 8.530 16,871 -0.17(-1.96%)
May 03, 2021 8.683 9.130 8.680 8.700 11,182 -0.64(-6.85%)
Apr 30, 2021 8.699 9.340 8.699 9.340 11,200 +0.72(+8.35%)
Apr 29, 2021 8.400 8.620 8.400 8.620 964 +0.18(+2.13%)
Apr 28, 2021 8.124 8.645 8.000 8.440 15,789 +0.49(+6.16%)
Apr 27, 2021 8.081 8.081 7.820 7.950 6,796 +0.05(+0.63%)
Apr 26, 2021 7.900 7.900 7.900 7.900 2,048 -0.20(-2.47%)
Apr 23, 2021 8.100 8.100 8.100 8.100 200 +0.03(+0.37%)
Apr 22, 2021 7.881 8.070 7.881 8.070 385 +0.07(+0.88%)
Apr 21, 2021 7.950 8.000 7.850 8.000 2,036 +0.08(+0.95%)
Apr 20, 2021 7.940 8.050 7.870 7.925 2,965 -0.02(-0.19%)
Apr 19, 2021 7.800 7.940 7.800 7.940 1,640 +0.05(+0.66%)
Apr 16, 2021 8.100 8.100 7.750 7.888 6,200 -0.25(-3.08%)
Apr 15, 2021 8.303 8.311 8.060 8.139 2,295 -0.23(-2.76%)
Apr 14, 2021 8.200 8.370 8.200 8.370 4,684 -0.06(-0.71%)
Apr 13, 2021 8.330 8.430 8.150 8.430 695 +0.18(+2.18%)
Apr 12, 2021 8.830 8.851 8.240 8.250 5,497 -0.92(-10.03%)
Apr 09, 2021 9.340 9.340 8.810 9.170 5,100 +0.46(+5.28%)
Apr 08, 2021 9.100 9.350 8.550 8.710 6,951 -0.31(-3.44%)
Apr 07, 2021 9.000 9.420 8.550 9.020 9,277 +0.26(+2.91%)
Apr 06, 2021 9.140 9.370 8.560 8.765 9,726 -0.49(-5.29%)
Apr 05, 2021 9.460 9.460 8.908 9.254 2,793 +0.12(+1.36%)
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.