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 29, 2023 8.300 8.402 8.300 8.300 2,237 +0.05(+0.61%)
Sep 28, 2023 8.240 8.500 8.240 8.250 1,271 +0.05(+0.61%)
Sep 27, 2023 8.370 8.370 8.200 8.200 882 -0.17(-2.03%)
Sep 26, 2023 8.310 8.500 8.310 8.370 1,220 +0.06(+0.72%)
Sep 25, 2023 8.440 8.345 8.310 8.310 764 -0.07(-0.84%)
Sep 22, 2023 8.350 8.380 8.350 8.380 428 +0.07(+0.84%)
Sep 21, 2023 8.550 8.550 8.310 8.310 2,454 -0.20(-2.35%)
Sep 20, 2023 8.530 8.530 8.510 8.510 872 +0.11(+1.31%)
Sep 19, 2023 8.740 8.740 8.400 8.400 1,552 +0.10(+1.20%)
Sep 18, 2023 8.200 8.544 8.200 8.300 1,987 -0.01(-0.12%)
Sep 15, 2023 8.330 8.680 8.200 8.310 18,016 +0.01(+0.12%)
Sep 14, 2023 8.590 8.590 8.300 8.300 2,926 -0.05(-0.60%)
Sep 13, 2023 8.500 8.500 8.350 8.350 2,204 -0.15(-1.79%)
Sep 12, 2023 8.600 8.775 8.500 8.502 6,262 -0.10(-1.13%)
Sep 11, 2023 8.900 8.900 8.500 8.600 1,820 -0.00(-0.04%)
Sep 08, 2023 8.650 8.650 8.476 8.604 4,839 +0.01(+0.10%)
Sep 07, 2023 8.670 8.670 8.396 8.595 3,701 -0.06(-0.75%)
Sep 06, 2023 8.670 8.740 8.610 8.660 1,959 -0.01(-0.12%)
Sep 05, 2023 8.780 8.940 8.630 8.670 5,703 +0.07(+0.81%)
Sep 01, 2023 8.600 8.735 8.443 8.600 4,783 +0.10(+1.18%)
Aug 31, 2023 8.200 8.780 8.200 8.500 4,142 +0.11(+1.31%)
Aug 30, 2023 7.940 8.748 7.940 8.390 13,785 +0.44(+5.53%)
Aug 29, 2023 7.600 8.340 7.600 7.950 27,906 +0.78(+10.88%)
Aug 28, 2023 7.680 7.750 7.160 7.170 5,427 -0.23(-3.11%)
Aug 24, 2023 7.400 74 +0.13(+1.79%)
Aug 23, 2023 7.260 7.270 7.260 7.270 257 +0.07(+0.97%)
Aug 22, 2023 7.300 7.340 7.200 7.200 2,203 -0.10(-1.37%)
Aug 21, 2023 7.300 7.300 7.300 7.300 328 -0.31(-4.07%)
Aug 18, 2023 7.200 7.720 7.200 7.610 2,976 +0.03(+0.40%)
Aug 17, 2023 7.570 7.580 7.260 7.580 629 -0.03(-0.39%)
Aug 16, 2023 8.000 8.000 7.188 7.610 10,595 +0.01(+0.13%)
Aug 15, 2023 7.660 7.680 7.300 7.600 6,342 +0.08(+1.06%)
Aug 14, 2023 7.380 7.870 7.330 7.520 15,788 +0.50(+7.12%)
Aug 11, 2023 7.190 7.190 7.020 7.020 875 -0.13(-1.82%)
Aug 10, 2023 6.800 7.150 6.800 7.150 5,173 +0.17(+2.44%)
Aug 09, 2023 6.760 7.140 6.760 6.980 5,239 -0.19(-2.65%)
Aug 08, 2023 7.250 7.250 7.170 7.170 736 +0.16(+2.28%)
Aug 07, 2023 7.360 7.500 6.810 7.010 3,182 -0.22(-3.04%)
Aug 04, 2023 7.420 7.590 7.120 7.230 2,383 -0.40(-5.29%)
Aug 03, 2023 7.540 7.650 7.400 7.634 2,978 -0.05(-0.60%)
Aug 02, 2023 7.340 7.750 7.330 7.680 7,686 +0.01(+0.13%)
Aug 01, 2023 7.800 7.800 7.670 7.670 1,039 -0.23(-2.91%)
Jul 31, 2023 7.440 8.000 7.342 7.900 9,848 +0.35(+4.64%)
Jul 28, 2023 7.450 7.850 7.450 7.550 6,659 +0.21(+2.86%)
Jul 27, 2023 7.140 7.550 7.110 7.340 12,671 +0.09(+1.24%)
Jul 26, 2023 7.000 7.250 6.920 7.250 3,664 +0.12(+1.68%)
Jul 24, 2023 7.130 149 +0.19(+2.74%)
Jul 21, 2023 6.620 7.170 6.620 6.940 4,994 -0.17(-2.39%)
Jul 20, 2023 6.890 7.430 6.600 7.110 10,497 +0.41(+6.12%)
Jul 19, 2023 6.810 7.440 6.560 6.700 14,271 +0.02(+0.37%)
Jul 18, 2023 6.550 6.750 6.550 6.675 20,364 +0.12(+1.76%)
Jul 17, 2023 6.750 6.750 6.560 6.560 675 -0.04(-0.57%)
Jul 14, 2023 6.570 6.598 6.570 6.598 962 -0.04(-0.64%)
Jul 13, 2023 6.640 6.640 6.640 6.640 403 +0.05(+0.80%)
Jul 12, 2023 6.727 6.727 6.587 6.587 983 -0.11(-1.69%)
Jul 11, 2023 6.500 6.700 6.328 6.700 8,805 +0.21(+3.22%)
Jul 10, 2023 6.510 6.515 6.490 6.491 1,703 -0.10(-1.50%)
Jul 07, 2023 6.615 6.615 6.510 6.590 1,470 -0.02(-0.30%)
Jul 06, 2023 6.540 6.610 6.520 6.610 889 +0.06(+0.92%)
Jul 05, 2023 6.660 6.660 6.550 6.550 931 -0.26(-3.82%)
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.