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 (%)
Apr 29, 2015 3.643 3.661 3.661 3.661 88 +0.05(+1.48%)
Apr 28, 2015 3.652 3.652 3.607 3.607 3,620 -0.08(-2.17%)
Apr 27, 2015 3.679 3.688 3.679 3.688 865 +0.00(+0.00%)
Apr 24, 2015 3.683 3.688 3.683 3.688 401 +0.02(+0.49%)
Apr 23, 2015 3.652 3.874 3.652 3.670 2,448 +0.06(+1.73%)
Apr 22, 2015 3.750 3.750 3.607 3.607 2,663 -0.07(-1.95%)
Apr 21, 2015 3.981 3.981 3.394 3.679 51,299 -0.21(-5.48%)
Apr 20, 2015 3.837 3.892 3.837 3.892 255 -0.11(-2.67%)
Apr 17, 2015 3.915 3.999 3.915 3.999 1,347 +0.08(+2.05%)
Apr 16, 2015 3.902 3.990 3.884 3.919 1,455 +0.12(+3.29%)
Apr 15, 2015 3.821 3.821 3.794 3.794 1,122 -0.22(-5.54%)
Apr 14, 2015 4.035 4.035 4.017 4.017 230 +0.01(+0.22%)
Apr 13, 2015 3.714 4.058 3.714 4.008 16,892 +0.14(+3.69%)
Apr 10, 2015 3.955 4.097 3.474 3.866 35,206 -0.45(-10.33%)
Apr 09, 2015 4.364 4.543 4.311 4.311 78,303 -0.05(-1.24%)
Apr 08, 2015 4.008 4.400 3.919 4.365 55,909 +0.25(+6.08%)
Apr 07, 2015 4.275 4.409 3.616 4.115 25,004 -0.18(-4.15%)
Apr 06, 2015 4.293 4.400 4.293 4.293 1,567 -0.11(-2.60%)
Mar 31, 2015 4.454 4.408 4.408 4.408 5,164 +0.09(+2.04%)
Mar 30, 2015 4.320 4.320 4.320 4.320 268 -0.09(-2.02%)
Mar 27, 2015 4.275 4.418 4.275 4.409 1,496 +0.03(+0.73%)
Mar 26, 2015 4.276 4.377 4.276 4.377 1,246 +0.09(+2.16%)
Mar 25, 2015 4.275 4.284 4.275 4.284 3,564 +0.01(+0.21%)
Mar 24, 2015 4.350 4.578 4.275 4.275 8,675 -0.00(-0.07%)
Mar 23, 2015 4.276 4.297 4.275 4.278 4,010 -0.04(-0.97%)
Mar 20, 2015 4.275 4.320 4.275 4.320 3,867 +0.04(+1.03%)
Mar 19, 2015 4.276 4.427 4.275 4.276 3,108 -0.03(-0.61%)
Mar 18, 2015 4.275 4.302 4.275 4.302 4,034 +0.03(+0.62%)
Mar 17, 2015 4.275 4.356 4.275 4.275 5,044 -0.01(-0.21%)
Mar 16, 2015 4.275 4.320 4.275 4.284 3,639 +0.01(+0.21%)
Mar 13, 2015 4.275 4.391 4.275 4.275 2,508 +0.00(+0.00%)
Mar 12, 2015 4.338 4.569 4.275 4.275 4,440 -0.20(-4.57%)
Mar 11, 2015 4.249 4.480 4.249 4.480 4,978 +0.19(+4.36%)
Mar 10, 2015 4.516 4.534 4.231 4.293 14,025 -0.16(-3.60%)
Mar 09, 2015 4.462 4.632 4.142 4.454 48,954 +0.33(+7.99%)
Mar 06, 2015 4.454 4.454 4.124 4.124 20,948 -0.21(-4.93%)
Mar 05, 2015 4.810 4.810 4.097 4.338 46,974 -0.18(-3.95%)
Mar 04, 2015 4.596 4.703 4.311 4.516 183,508 -0.19(-3.97%)
Mar 03, 2015 3.866 4.899 3.866 4.703 294,514 +0.93(+24.53%)
Mar 02, 2015 3.741 3.777 3.732 3.777 6,790 +0.04(+0.95%)
Feb 27, 2015 3.750 3.750 3.741 3.741 1,324 -0.03(-0.71%)
Feb 26, 2015 3.768 3.768 3.768 3.768 335 +0.03(+0.71%)
Feb 23, 2015 3.759 3.741 3.741 3.741 561 +0.08(+2.07%)
Feb 20, 2015 3.607 3.665 3.607 3.665 376 -0.09(-2.50%)
Feb 19, 2015 3.759 3.759 3.759 3.759 244 +0.06(+1.69%)
Feb 18, 2015 3.777 3.777 3.616 3.696 2,356 -0.08(-2.12%)
Feb 17, 2015 3.777 3.777 3.777 3.777 337 +0.00(+0.00%)
Feb 13, 2015 3.777 3.777 3.777 3.777 449 -0.01(-0.24%)
Feb 11, 2015 3.652 3.786 3.786 3.786 336 +0.20(+5.46%)
Feb 10, 2015 3.786 3.786 3.590 3.590 7,057 -0.20(-5.17%)
Feb 09, 2015 3.777 3.786 3.777 3.786 5,514 +0.00(+0.00%)
Feb 06, 2015 3.786 3.830 3.750 3.786 1,576 +0.07(+1.92%)
Feb 05, 2015 3.714 3.830 3.714 3.714 578 -0.04(-1.18%)
Feb 04, 2015 3.820 3.830 3.590 3.759 15,373 -0.03(-0.71%)
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.