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

T S R Inc (NQ: TSRI )

13.16 UNCHANGED
Streaming Delayed Price Updated: 3:57 PM EDT, May 20, 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 28, 2018 7.100 7.100 7.100 166 +0.00(+0.00%)
Sep 27, 2018 7.100 7.100 7.100 90 +0.00(+0.00%)
Sep 26, 2018 7.100 7.100 7.100 49 +0.00(+0.00%)
Sep 25, 2018 7.350 7.400 7.100 7.100 1,616 -0.10(-1.39%)
Sep 24, 2018 7.200 7.200 7.150 7.200 1,292 -0.23(-3.10%)
Sep 21, 2018 7.550 7.790 7.250 7.430 15,300 +0.04(+0.47%)
Sep 20, 2018 7.400 7.405 7.147 7.395 6,689 +0.19(+2.71%)
Sep 19, 2018 7.150 7.200 7.150 7.200 1,529 +0.00(+0.00%)
Sep 18, 2018 7.200 7.200 7.200 7.200 249 -0.05(-0.69%)
Sep 17, 2018 7.350 7.400 7.250 7.250 998 +0.00(+0.00%)
Sep 14, 2018 7.450 7.450 7.250 7.250 400 -0.40(-5.23%)
Sep 13, 2018 7.650 7.650 7.650 7.650 3,316 -0.27(-3.47%)
Sep 12, 2018 7.750 7.925 7.750 7.925 3,119 +0.17(+2.26%)
Sep 11, 2018 7.392 7.750 7.392 7.750 241 +0.00(+0.00%)
Sep 10, 2018 7.450 7.750 7.392 7.750 1,497 +0.25(+3.33%)
Sep 07, 2018 7.270 7.500 7.200 7.500 1,800 +0.00(+0.00%)
Sep 06, 2018 7.450 7.500 7.450 7.500 552 +0.28(+3.88%)
Sep 05, 2018 7.221 7.221 7.220 74 -0.00(-0.02%)
Sep 04, 2018 7.600 7.750 7.221 7.221 5,536 -0.28(-3.72%)
Aug 31, 2018 7.500 7.500 7.500 0 -0.08(-1.05%)
Aug 30, 2018 7.248 8.000 7.248 7.579 2,375 +0.23(+3.12%)
Aug 29, 2018 8.100 8.200 6.955 7.350 9,682 -0.95(-11.45%)
Aug 28, 2018 8.100 8.300 8.050 8.300 6,060 -0.15(-1.78%)
Aug 27, 2018 8.600 8.600 7.844 8.450 11,963 +0.29(+3.52%)
Aug 24, 2018 8.550 8.550 8.005 8.163 4,100 +0.16(+2.04%)
Aug 23, 2018 7.640 8.150 7.500 8.000 11,930 +0.31(+4.01%)
Aug 22, 2018 8.200 8.500 7.691 7.691 5,101 -0.22(-2.80%)
Aug 21, 2018 7.400 8.200 7.100 7.913 66,392 +0.16(+2.10%)
Aug 20, 2018 7.750 7.750 7.750 7.750 123 +0.40(+5.44%)
Aug 17, 2018 7.200 7.400 7.050 7.350 2,200 -0.10(-1.34%)
Aug 16, 2018 7.500 7.500 7.055 7.450 1,512 -0.05(-0.67%)
Aug 15, 2018 7.500 7.500 7.500 4 +0.00(+0.00%)
Aug 14, 2018 7.055 7.550 7.055 7.500 5,829 -0.10(-1.32%)
Aug 13, 2018 7.100 7.636 7.100 7.600 736 -0.04(-0.52%)
Aug 10, 2018 7.100 7.640 7.100 7.640 400 +0.54(+7.61%)
Aug 09, 2018 8.250 8.550 6.950 7.100 22,055 -1.10(-13.36%)
Aug 08, 2018 8.400 8.600 7.680 8.195 6,302 -0.00(-0.06%)
Aug 07, 2018 8.450 8.600 7.732 8.200 18,649 +0.29(+3.61%)
Aug 06, 2018 7.050 8.100 7.031 7.914 25,988 +1.01(+14.70%)
Aug 03, 2018 6.500 7.450 6.500 6.900 17,200 +0.00(+0.00%)
Aug 02, 2018 6.950 6.950 6.900 6.900 913 +0.01(+0.10%)
Aug 01, 2018 7.000 7.000 6.750 6.893 8,442 +0.09(+1.37%)
Jul 31, 2018 7.400 7.400 6.800 6.800 4,326 +0.05(+0.74%)
Jul 30, 2018 7.650 8.150 6.750 6.750 9,486 +0.00(+0.00%)
Jul 27, 2018 6.600 6.800 6.600 6.750 2,100 +0.60(+9.76%)
Jul 26, 2018 6.333 6.333 6.150 6.150 758 -0.30(-4.65%)
Jul 25, 2018 6.750 6.750 6.445 6.450 5,243 -0.35(-5.15%)
Jul 24, 2018 6.950 7.000 6.800 6.800 5,559 -0.30(-4.23%)
Jul 23, 2018 6.939 7.160 6.939 7.100 2,023 -0.18(-2.47%)
Jul 20, 2018 7.305 7.519 7.100 7.280 4,242 +0.13(+1.82%)
Jul 19, 2018 7.100 7.244 7.100 7.150 3,709 +0.04(+0.63%)
Jul 18, 2018 7.300 7.300 7.100 7.105 1,253 -0.13(-1.75%)
Jul 17, 2018 7.550 7.750 7.150 7.232 6,053 +0.08(+1.14%)
Jul 16, 2018 7.350 7.900 7.150 7.150 8,263 -0.20(-2.72%)
Jul 13, 2018 7.255 7.400 7.255 7.350 2,989 +0.15(+2.08%)
Jul 12, 2018 7.250 7.400 7.200 7.200 4,531 -0.05(-0.69%)
Jul 11, 2018 7.250 7.400 7.250 7.250 1,124 +0.00(+0.00%)
Jul 10, 2018 7.115 7.350 7.115 7.250 5,072 +0.05(+0.69%)
Jul 09, 2018 7.250 7.050 7.200 6,328 -0.05(-0.69%)
Jul 06, 2018 7.000 7.250 6.939 7.250 3,401 +0.08(+1.13%)
Jul 05, 2018 6.150 7.250 6.150 7.169 5,353 -0.23(-3.05%)
Jul 03, 2018 7.395 7.395 7.395 0 +0.49(+7.17%)
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.