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, 2017 4.327 4.350 4.300 4.350 3,719 +0.10(+2.35%)
Sep 28, 2017 4.300 4.300 4.150 4.250 1,545 -0.05(-1.16%)
Sep 27, 2017 4.300 4.300 4.300 4.300 749 +0.05(+1.18%)
Sep 26, 2017 4.350 4.350 4.105 4.250 4,797 -0.10(-2.30%)
Sep 25, 2017 4.400 4.445 3.950 4.350 6,493 +0.00(+0.00%)
Sep 22, 2017 4.200 4.450 4.200 4.350 7,465 +0.20(+4.82%)
Sep 21, 2017 4.100 4.200 4.100 4.150 11,062 +0.05(+1.22%)
Sep 20, 2017 3.850 4.100 3.800 4.100 5,165 +0.20(+5.13%)
Sep 19, 2017 4.050 4.100 3.900 3.900 9,578 -0.20(-4.88%)
Sep 18, 2017 4.111 4.150 3.950 4.100 6,871 +0.00(+0.00%)
Sep 15, 2017 3.800 4.150 3.800 4.100 4,351 +0.10(+2.50%)
Sep 14, 2017 4.050 4.105 3.950 4.000 10,260 -0.10(-2.44%)
Sep 13, 2017 4.200 4.200 4.100 4.100 1,309 -0.08(-1.98%)
Sep 12, 2017 4.180 4.200 4.150 4.183 2,161 +0.06(+1.40%)
Sep 11, 2017 4.100 4.218 4.100 4.125 2,904 -0.12(-2.94%)
Sep 08, 2017 4.100 4.250 4.100 4.250 1,388 +0.10(+2.41%)
Sep 07, 2017 4.300 4.300 4.100 4.150 2,234 -0.10(-2.35%)
Sep 06, 2017 4.300 4.300 4.100 4.250 2,173 +0.15(+3.66%)
Sep 05, 2017 4.050 4.234 4.000 4.100 6,139 -0.15(-3.53%)
Aug 31, 2017 4.250 4.250 4.250 7 +0.00(+0.00%)
Aug 30, 2017 4.324 4.324 4.250 4.250 840 -0.00(-0.12%)
Aug 24, 2017 4.255 4.255 4.255 2 -0.03(-0.62%)
Aug 22, 2017 4.282 4.282 4.282 1 +0.03(+0.74%)
Aug 21, 2017 4.250 4.250 4.250 4.250 2,112 +0.05(+1.19%)
Aug 18, 2017 4.050 4.200 4.050 4.200 1,677 +0.06(+1.33%)
Aug 17, 2017 4.280 4.280 4.000 4.145 8,397 -0.16(-3.60%)
Aug 16, 2017 4.450 4.450 4.300 4.300 2,544 -0.10(-2.27%)
Aug 15, 2017 4.450 4.450 4.400 4.400 933 +0.08(+1.73%)
Aug 14, 2017 4.350 4.350 4.300 4.325 1,847 +0.03(+0.58%)
Aug 11, 2017 4.300 4.350 4.300 4.300 5,065 +0.05(+1.18%)
Aug 10, 2017 4.300 4.300 4.250 4.250 2,314 +0.00(+0.00%)
Aug 09, 2017 4.205 4.250 4.155 4.250 4,109 -0.05(-1.16%)
Aug 08, 2017 4.350 4.400 4.200 4.300 14,189 -0.05(-1.15%)
Aug 07, 2017 4.305 4.370 4.250 4.350 2,298 +0.00(+0.00%)
Aug 04, 2017 4.450 4.450 4.345 4.350 2,095 +0.14(+3.29%)
Aug 03, 2017 4.150 4.400 4.107 4.211 3,561 +0.06(+1.48%)
Aug 02, 2017 4.250 4.250 4.150 4.150 11,005 -0.05(-1.19%)
Aug 01, 2017 4.300 4.300 4.200 4.200 7,427 +0.00(+0.00%)
Jul 31, 2017 4.700 4.700 4.200 4.200 7,340 -0.40(-8.70%)
Jul 28, 2017 4.713 4.750 4.600 4.600 20,409 -0.05(-1.08%)
Jul 27, 2017 4.700 4.700 4.650 4.650 3,102 -0.10(-2.11%)
Jul 26, 2017 4.795 4.795 4.700 4.750 2,408 +0.05(+1.06%)
Jul 25, 2017 4.800 4.812 4.700 4.700 3,788 +0.00(+0.00%)
Jul 24, 2017 4.800 4.800 4.700 4.700 5,254 +0.00(+0.00%)
Jul 21, 2017 4.850 4.850 4.700 4.700 5,562 -0.10(-2.08%)
Jul 20, 2017 4.800 4.900 4.750 4.800 9,362 +0.00(+0.00%)
Jul 19, 2017 4.750 4.900 4.750 4.800 15,992 +0.05(+1.05%)
Jul 18, 2017 4.750 4.800 4.750 4.750 21,912 -0.10(-2.06%)
Jul 17, 2017 4.850 4.850 4.750 4.850 7,392 +0.05(+1.04%)
Jul 14, 2017 4.950 4.950 4.655 4.800 5,210 -0.04(-0.93%)
Jul 13, 2017 4.800 4.845 4.639 4.845 18,752 +0.04(+0.94%)
Jul 12, 2017 4.900 4.900 4.750 4.800 5,498 -0.10(-1.98%)
Jul 11, 2017 5.000 5.000 4.897 4.897 4,249 +0.05(+0.97%)
Jul 10, 2017 5.000 5.100 4.850 4.850 15,063 -0.05(-1.02%)
Jul 07, 2017 5.000 5.005 4.900 4.900 5,917 -0.10(-2.00%)
Jul 06, 2017 5.150 5.200 4.900 5.000 36,328 -0.15(-2.91%)
Jul 05, 2017 5.100 5.250 5.100 5.150 12,718 +0.05(+0.98%)
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.