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, 2016 6.876 7.090 6.609 6.654 84,388 -0.07(-1.06%)
Sep 29, 2016 6.565 6.894 6.128 6.725 110,962 +0.14(+2.17%)
Sep 28, 2016 6.689 6.850 6.422 6.582 6,800 -0.01(-0.14%)
Sep 27, 2016 6.903 6.903 6.520 6.591 15,713 -0.04(-0.67%)
Sep 26, 2016 7.152 7.152 6.547 6.636 46,090 -0.32(-4.56%)
Sep 23, 2016 6.351 7.037 6.164 6.953 91,514 +0.36(+5.49%)
Sep 22, 2016 6.618 6.663 6.315 6.591 30,655 +0.06(+0.95%)
Sep 21, 2016 6.351 7.161 6.351 6.529 62,344 +0.18(+2.81%)
Sep 20, 2016 6.369 6.458 6.235 6.351 16,935 -0.11(-1.66%)
Sep 19, 2016 6.413 6.698 6.312 6.458 69,504 +0.03(+0.42%)
Sep 16, 2016 6.431 6.582 6.190 6.431 11,758 +0.04(+0.70%)
Sep 15, 2016 6.404 6.591 6.280 6.386 28,501 -0.19(-2.85%)
Sep 14, 2016 6.609 6.858 6.226 6.573 20,682 -0.07(-1.07%)
Sep 13, 2016 6.850 7.037 6.178 6.645 20,730 -0.28(-3.99%)
Sep 12, 2016 6.591 6.948 6.092 6.921 50,253 +0.25(+3.74%)
Sep 09, 2016 6.369 7.001 6.012 6.671 73,623 +0.42(+6.77%)
Sep 08, 2016 7.135 7.375 5.994 6.248 150,832 -0.72(-10.29%)
Sep 07, 2016 8.186 8.462 6.948 6.965 146,934 -1.10(-13.59%)
Sep 06, 2016 6.850 8.444 6.636 8.061 84,826 +1.21(+17.69%)
Sep 02, 2016 7.001 6.850 6.850 6.850 38,845 +0.07(+1.05%)
Sep 01, 2016 5.870 7.259 5.516 6.778 93,115 +0.95(+16.36%)
Aug 31, 2016 5.647 6.057 5.478 5.825 47,174 +0.23(+4.14%)
Aug 30, 2016 5.344 5.790 5.166 5.594 112,867 +0.31(+5.90%)
Aug 29, 2016 5.344 5.478 5.095 5.282 64,972 +0.02(+0.38%)
Aug 26, 2016 5.166 5.487 5.006 5.262 54,139 +0.14(+2.74%)
Aug 25, 2016 4.854 5.122 4.755 5.122 30,161 +0.29(+5.89%)
Aug 24, 2016 4.828 4.979 4.605 4.837 23,912 +0.06(+1.31%)
Aug 23, 2016 4.810 5.122 4.774 4.774 7,453 -0.12(-2.37%)
Aug 22, 2016 4.899 4.970 4.650 4.890 23,376 -0.10(-1.96%)
Aug 19, 2016 5.077 5.122 4.908 4.988 43,084 -0.01(-0.13%)
Aug 18, 2016 4.837 5.104 4.774 4.994 34,453 +0.10(+2.14%)
Aug 17, 2016 5.122 5.122 4.605 4.890 38,745 -0.12(-2.49%)
Aug 16, 2016 5.122 5.184 4.810 5.015 60,550 +0.12(+2.36%)
Aug 15, 2016 4.943 5.211 4.765 4.899 67,429 -0.10(-1.96%)
Aug 12, 2016 5.122 5.122 4.945 4.997 6,668 -0.23(-4.43%)
Aug 11, 2016 5.267 5.331 5.211 5.228 7,519 -0.02(-0.41%)
Aug 10, 2016 5.309 5.469 5.211 5.250 7,886 -0.05(-0.94%)
Aug 09, 2016 5.433 5.611 5.211 5.300 22,559 -0.18(-3.25%)
Aug 08, 2016 5.130 5.496 5.024 5.478 39,766 +0.27(+5.13%)
Aug 05, 2016 5.068 5.371 4.988 5.211 47,277 +0.07(+1.39%)
Aug 04, 2016 4.552 5.522 4.543 5.139 51,558 +0.52(+11.18%)
Aug 03, 2016 4.534 4.765 4.454 4.623 38,290 -0.02(-0.38%)
Aug 02, 2016 4.810 4.854 4.275 4.641 123,180 -0.07(-1.51%)
Aug 01, 2016 4.480 4.810 4.106 4.712 208,082 -0.01(-0.19%)
Jul 29, 2016 4.454 6.039 3.875 4.721 2,704,823 +1.32(+38.74%)
Jul 28, 2016 3.485 3.485 3.322 3.403 16,429 -0.05(-1.55%)
Jul 27, 2016 3.358 3.474 3.358 3.456 3,493 +0.06(+1.86%)
Jul 26, 2016 3.429 3.429 3.305 3.393 4,956 -0.26(-7.09%)
Jul 25, 2016 3.643 3.937 3.331 3.652 68,269 -0.03(-0.73%)
Jul 22, 2016 3.411 3.688 3.403 3.679 19,377 +0.40(+12.23%)
Jul 21, 2016 3.313 3.313 3.269 3.278 825 -0.03(-0.81%)
Jul 20, 2016 3.305 3.305 3.305 3.305 112 +0.03(+0.82%)
Jul 19, 2016 3.278 3.278 3.278 3.278 112 +0.01(+0.21%)
Jul 18, 2016 3.411 3.411 3.271 3.271 359 +0.00(+0.06%)
Jul 15, 2016 3.278 3.278 3.269 3.269 605 +0.04(+1.38%)
Jul 14, 2016 3.224 3.224 3.224 3.224 246 +0.03(+0.84%)
Jul 13, 2016 3.269 3.278 3.162 3.198 5,034 -0.08(-2.45%)
Jul 12, 2016 3.278 3.278 3.278 3.278 626 +0.04(+1.38%)
Jul 11, 2016 3.296 3.483 3.233 3.233 25,664 -0.04(-1.36%)
Jul 08, 2016 3.367 3.367 3.278 3.278 899 +0.04(+1.37%)
Jul 07, 2016 3.380 3.447 3.233 3.233 11,107 -0.13(-3.97%)
Jul 05, 2016 3.385 3.385 3.367 3.367 542 -0.01(-0.26%)
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.