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 (%)
Aug 29, 2014 2.824 2.850 2.850 2.850 8,757 +0.02(+0.63%)
Aug 28, 2014 2.948 2.948 2.832 2.832 2,317 -0.04(-1.55%)
Aug 27, 2014 2.939 3.117 2.877 2.877 15,449 -0.05(-1.64%)
Aug 26, 2014 2.886 3.456 2.851 2.925 63,428 +0.07(+2.30%)
Aug 25, 2014 2.708 2.859 2.708 2.859 449 +0.00(+0.00%)
Aug 21, 2014 2.761 2.859 2.859 2.859 3,031 +0.01(+0.22%)
Aug 20, 2014 2.815 2.817 2.817 2.853 224 +0.04(+1.26%)
Aug 15, 2014 2.779 2.817 2.817 2.817 336 +0.03(+1.05%)
Aug 14, 2014 2.850 2.877 2.788 2.788 13,279 -0.05(-1.88%)
Aug 13, 2014 2.813 2.877 2.743 2.841 3,706 -0.01(-0.31%)
Aug 12, 2014 2.734 2.850 2.734 2.850 875 +0.02(+0.63%)
Aug 11, 2014 2.708 2.859 2.708 2.832 39,888 +0.12(+4.26%)
Aug 08, 2014 2.699 2.699 2.699 2.717 15,984 -0.06(-2.27%)
Aug 05, 2014 2.806 2.780 2.780 2.780 898 +0.01(+0.21%)
Aug 01, 2014 2.699 2.774 2.774 2.774 71 -0.05(-1.75%)
Jul 30, 2014 2.832 2.824 2.824 2.824 94 -0.02(-0.81%)
Jul 29, 2014 2.850 2.850 2.708 2.847 17,776 +0.01(+0.50%)
Jul 28, 2014 2.752 2.846 2.797 2.832 1,571 +0.04(+1.27%)
Jul 25, 2014 2.904 2.957 2.797 2.797 5,135 -0.08(-2.79%)
Jul 24, 2014 2.761 2.877 2.726 2.877 13,741 +0.12(+4.19%)
Jul 23, 2014 2.957 2.957 2.761 2.761 16,078 -0.17(-5.78%)
Jul 22, 2014 2.939 3.046 2.850 2.930 15,549 -0.04(-1.50%)
Jul 21, 2014 2.806 3.011 2.806 2.975 21,270 +0.10(+3.41%)
Jul 18, 2014 2.806 2.895 2.779 2.877 18,268 -0.00(-0.14%)
Jul 17, 2014 2.734 2.881 2.717 2.881 1,403 +0.04(+1.57%)
Jul 16, 2014 2.743 2.895 2.743 2.836 6,181 -0.04(-1.41%)
Jul 15, 2014 2.628 2.877 2.628 2.877 59,860 +0.28(+10.99%)
Jul 14, 2014 2.592 2.592 2.592 2.592 661 +0.01(+0.35%)
Jul 11, 2014 2.654 2.654 2.583 2.583 15,103 -0.07(-2.68%)
Jul 10, 2014 2.714 2.726 2.654 2.654 3,929 +0.01(+0.34%)
Jul 09, 2014 2.654 2.654 2.645 2.645 936 -0.04(-1.33%)
Jul 08, 2014 2.663 2.681 2.601 2.681 6,382 +0.02(+0.67%)
Jul 07, 2014 2.681 2.690 2.610 2.663 10,354 -0.03(-0.99%)
Jul 02, 2014 2.690 2.690 2.690 2.690 224 +0.01(+0.33%)
Jul 01, 2014 2.824 2.824 2.681 2.681 561 +0.03(+1.01%)
Jun 30, 2014 2.806 2.806 2.654 2.654 4,569 -0.15(-5.40%)
Jun 27, 2014 2.806 2.806 2.797 2.806 842 -0.02(-0.63%)
Jun 26, 2014 2.824 2.824 2.824 2.824 112 +0.15(+5.67%)
Jun 25, 2014 2.672 2.672 2.672 2.672 392 +0.00(+0.00%)
Jun 24, 2014 2.673 2.673 2.672 2.672 1,328 -0.00(-0.00%)
Jun 23, 2014 2.663 2.672 2.663 2.672 557 -0.04(-1.31%)
Jun 20, 2014 2.663 2.708 2.654 2.708 1,475 +0.04(+1.33%)
Jun 19, 2014 2.672 2.672 2.672 2.672 1,122 +0.00(+0.00%)
Jun 18, 2014 2.691 2.691 2.628 2.672 9,623 -0.03(-0.99%)
Jun 17, 2014 2.690 2.699 2.690 2.699 2,593 +0.01(+0.33%)
Jun 13, 2014 2.761 2.690 2.690 2.690 1 +0.01(+0.34%)
Jun 09, 2014 2.681 2.681 2.681 2.681 224 -0.11(-3.83%)
Jun 06, 2014 2.726 2.806 2.726 2.788 3,255 +0.09(+3.23%)
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.