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

T S R Inc (NQ: TSRI )

13.15 UNCHANGED
Streaming Delayed Price Updated: 3:46 PM EDT, May 17, 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 (%)
Sep 30, 2020 5.090 5.192 4.970 5.192 3,816 +0.13(+2.61%)
Sep 29, 2020 5.050 5.060 5.037 5.060 1,728 +0.00(+0.00%)
Sep 28, 2020 5.040 5.080 4.710 5.060 764 +0.30(+6.37%)
Sep 25, 2020 4.470 5.010 4.470 4.757 17,600 +0.13(+2.74%)
Sep 24, 2020 5.050 5.050 4.590 4.630 10,511 -0.37(-7.40%)
Sep 23, 2020 5.340 5.990 4.800 5.000 28,939 -0.34(-6.37%)
Sep 22, 2020 5.180 5.340 5.180 5.340 8,509 +0.32(+6.37%)
Sep 21, 2020 4.930 5.310 4.920 5.020 2,601 +0.00(+0.00%)
Sep 18, 2020 5.230 5.310 5.000 5.020 8,900 -0.29(-5.46%)
Sep 17, 2020 5.280 5.310 5.240 5.310 14,798 +0.00(+0.00%)
Sep 16, 2020 5.280 5.330 5.270 5.310 11,714 +0.03(+0.57%)
Sep 15, 2020 5.150 5.320 5.050 5.280 16,209 +0.18(+3.53%)
Sep 14, 2020 5.135 5.230 4.985 5.100 10,095 +0.23(+4.83%)
Sep 11, 2020 4.773 5.150 4.773 4.865 7,900 -0.08(-1.72%)
Sep 10, 2020 4.980 4.980 4.712 4.950 5,792 -0.05(-1.00%)
Sep 09, 2020 5.770 5.770 4.660 5.000 28,939 -0.36(-6.72%)
Sep 08, 2020 5.130 5.550 5.070 5.360 30,412 +0.03(+0.56%)
Sep 04, 2020 5.340 5.510 5.230 5.330 25,600 -0.26(-4.65%)
Sep 03, 2020 5.620 5.940 5.320 5.590 76,345 -0.48(-7.91%)
Sep 02, 2020 5.430 6.480 5.180 6.070 2,471,545 +1.09(+21.89%)
Sep 01, 2020 4.610 4.980 4.570 4.980 488,933 +0.00(+0.00%)
Aug 31, 2020 4.980 4.980 4.980 4.980 646 +0.19(+3.86%)
Aug 28, 2020 4.610 4.795 4.610 4.795 400 -0.05(-1.13%)
Aug 27, 2020 4.580 4.850 4.580 4.850 392 +0.08(+1.78%)
Aug 26, 2020 4.580 4.790 4.520 4.765 2,456 +0.18(+4.04%)
Aug 25, 2020 4.730 4.830 4.580 4.580 3,515 -0.22(-4.58%)
Aug 24, 2020 4.850 4.850 4.550 4.800 3,338 +0.15(+3.23%)
Aug 21, 2020 4.840 4.840 4.650 4.650 600 -0.03(-0.64%)
Aug 20, 2020 4.680 4.866 4.620 4.680 13,199 +0.06(+1.40%)
Aug 19, 2020 5.000 5.000 4.615 4.615 7,814 -0.28(-5.81%)
Aug 18, 2020 5.150 5.470 4.720 4.900 38,746 +0.50(+11.36%)
Aug 17, 2020 4.550 4.550 4.260 4.400 17,752 -0.21(-4.56%)
Aug 14, 2020 4.610 4.610 4.610 354 +0.00(+0.00%)
Aug 13, 2020 4.610 4.610 4.610 116 +0.00(+0.00%)
Aug 12, 2020 4.525 4.610 4.482 4.610 955 +0.33(+7.71%)
Aug 11, 2020 4.360 4.800 4.280 4.280 15,003 -0.04(-0.93%)
Aug 10, 2020 4.350 4.350 4.140 4.320 12,711 -0.15(-3.36%)
Aug 07, 2020 4.400 4.550 4.400 4.470 2,400 +0.06(+1.36%)
Aug 06, 2020 4.390 4.410 4.390 4.410 746 +0.02(+0.34%)
Aug 05, 2020 4.850 5.120 4.200 4.395 13,272 -0.36(-7.47%)
Aug 04, 2020 4.750 4.750 4.280 4.750 15,811 -0.08(-1.66%)
Aug 03, 2020 4.930 5.360 4.700 4.830 6,580 -0.05(-1.02%)
Jul 31, 2020 4.880 4.880 4.880 4.880 100 +0.12(+2.52%)
Jul 30, 2020 4.510 4.940 4.501 4.760 6,213 +0.14(+3.03%)
Jul 29, 2020 4.681 4.681 4.370 4.620 2,027 -0.07(-1.49%)
Jul 28, 2020 4.580 4.700 4.580 4.690 2,489 +0.37(+8.56%)
Jul 27, 2020 4.339 4.339 4.300 4.320 431 +0.14(+3.45%)
Jul 24, 2020 4.270 4.270 4.176 4.176 2,700 -0.15(-3.55%)
Jul 23, 2020 4.332 4.600 4.310 4.330 7,233 -0.04(-0.89%)
Jul 22, 2020 4.130 4.530 4.130 4.369 16,961 +0.23(+5.53%)
Jul 21, 2020 4.020 4.140 4.020 4.140 1,088 +0.04(+1.05%)
Jul 20, 2020 4.090 4.140 4.010 4.097 3,486 +0.05(+1.16%)
Jul 17, 2020 4.050 4.050 4.050 67 +0.00(+0.00%)
Jul 16, 2020 3.930 4.060 3.850 4.050 1,854 +0.20(+5.19%)
Jul 15, 2020 3.950 4.050 3.850 3.850 9,083 +0.02(+0.52%)
Jul 14, 2020 3.800 4.000 3.780 3.830 4,575 +0.00(+0.03%)
Jul 13, 2020 4.145 4.145 3.829 3.829 4,784 -0.12(-3.06%)
Jul 10, 2020 3.940 4.090 3.940 3.950 2,400 -0.05(-1.25%)
Jul 09, 2020 4.140 4.220 4.000 4.000 3,261 +0.00(+0.00%)
Jul 08, 2020 3.980 4.180 3.875 4.000 11,804 +0.08(+2.06%)
Jul 07, 2020 4.130 4.200 3.750 3.919 7,538 -0.26(-6.24%)
Jul 06, 2020 4.570 4.790 4.010 4.180 12,840 -0.48(-10.30%)
Jul 02, 2020 5.130 5.850 4.500 4.660 36,600 -0.25(-5.09%)
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.