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 (%)
Aug 31, 2021 10.77 10.77 9.560 9.980 26,689 -0.79(-7.34%)
Aug 30, 2021 11.10 11.66 9.940 10.77 33,326 -0.23(-2.09%)
Aug 27, 2021 11.28 13.94 10.59 11.00 256,817 +0.00(+0.00%)
Aug 26, 2021 8.970 12.22 8.800 11.00 357,337 +1.76(+19.05%)
Aug 25, 2021 8.100 9.320 8.100 9.240 5,976 +0.19(+2.10%)
Aug 24, 2021 9.020 9.060 8.800 9.050 2,687 +0.17(+1.91%)
Aug 23, 2021 8.780 9.400 8.780 8.880 23,548 +0.42(+4.97%)
Aug 20, 2021 8.620 8.940 8.460 8.460 2,197 -0.30(-3.42%)
Aug 19, 2021 8.540 8.760 8.000 8.760 4,293 +0.07(+0.86%)
Aug 18, 2021 8.686 8.686 8.686 8.686 1,250 +0.33(+3.89%)
Aug 17, 2021 8.050 8.630 8.050 8.360 3,333 -0.38(-4.34%)
Aug 16, 2021 8.280 8.740 8.030 8.740 20,083 +0.43(+5.17%)
Aug 13, 2021 8.700 9.060 8.310 8.310 17,804 -0.46(-5.25%)
Aug 12, 2021 8.350 8.790 8.350 8.770 1,904 +0.27(+3.18%)
Aug 11, 2021 8.180 8.500 8.180 8.500 3,926 +0.20(+2.41%)
Aug 10, 2021 8.400 8.632 8.020 8.300 14,338 -0.30(-3.49%)
Aug 09, 2021 8.470 9.070 8.400 8.600 10,810 -0.01(-0.12%)
Aug 06, 2021 8.800 8.800 8.440 8.610 6,718 -0.18(-2.05%)
Aug 05, 2021 8.650 8.990 8.376 8.790 8,275 -0.01(-0.11%)
Aug 04, 2021 8.960 9.010 8.290 8.800 17,282 -0.07(-0.79%)
Aug 03, 2021 9.240 9.250 8.530 8.870 22,583 -0.74(-7.70%)
Aug 02, 2021 9.300 9.890 9.300 9.610 5,948 +0.31(+3.33%)
Jul 30, 2021 10.05 10.34 9.170 9.300 8,608 -0.72(-7.19%)
Jul 29, 2021 10.85 10.85 9.940 10.02 7,029 -0.31(-3.01%)
Jul 28, 2021 10.00 10.43 9.900 10.33 5,852 +0.03(+0.25%)
Jul 27, 2021 10.14 10.47 9.695 10.30 18,305 -0.22(-2.14%)
Jul 26, 2021 10.30 10.90 10.21 10.53 40,317 +0.23(+2.23%)
Jul 23, 2021 10.09 10.59 10.09 10.30 2,215 +0.20(+1.98%)
Jul 22, 2021 10.06 10.70 10.06 10.10 10,053 -0.02(-0.20%)
Jul 21, 2021 10.41 10.57 10.12 10.12 3,853 -0.10(-0.98%)
Jul 20, 2021 10.03 10.43 10.03 10.22 11,594 -0.39(-3.68%)
Jul 19, 2021 10.34 10.79 9.850 10.61 6,154 -0.14(-1.30%)
Jul 16, 2021 9.650 11.58 9.530 10.75 9,141 +0.78(+7.82%)
Jul 15, 2021 9.835 10.72 9.614 9.971 14,781 -0.01(-0.09%)
Jul 14, 2021 10.19 10.81 9.690 9.980 16,838 -0.31(-3.01%)
Jul 13, 2021 10.77 11.34 10.05 10.29 42,452 -0.41(-3.83%)
Jul 12, 2021 11.63 12.25 10.60 10.70 99,845 -1.10(-9.32%)
Jul 09, 2021 12.90 12.99 10.32 11.80 144,979 +0.90(+8.26%)
Jul 08, 2021 9.980 12.00 9.904 10.90 81,746 +0.80(+7.92%)
Jul 07, 2021 9.750 11.85 9.750 10.10 10,647 -0.04(-0.39%)
Jul 06, 2021 9.600 12.49 8.912 10.14 107,152 +0.35(+3.58%)
Jul 02, 2021 10.00 10.93 9.720 9.790 33,430 +0.05(+0.51%)
Jul 01, 2021 9.950 9.960 9.740 9.740 3,921 +0.14(+1.46%)
Jun 30, 2021 9.160 10.02 8.530 9.600 7,325 -0.38(-3.76%)
Jun 29, 2021 9.280 10.69 8.900 9.975 58,962 +0.38(+4.01%)
Jun 28, 2021 9.490 9.600 9.490 9.590 979 +0.16(+1.70%)
Jun 25, 2021 9.430 9.430 9.430 9.430 325 +0.17(+1.84%)
Jun 24, 2021 9.050 9.810 8.750 9.260 36,855 +0.32(+3.58%)
Jun 23, 2021 9.115 9.115 8.900 8.940 2,121 -0.45(-4.83%)
Jun 22, 2021 9.394 9.394 9.394 9.394 620 +0.42(+4.73%)
Jun 21, 2021 9.090 9.100 8.850 8.970 3,378 -0.32(-3.44%)
Jun 18, 2021 9.580 10.76 9.060 9.290 42,228 -0.16(-1.69%)
Jun 17, 2021 9.440 9.510 9.190 9.450 6,409 +0.36(+3.96%)
Jun 16, 2021 9.130 9.290 8.521 9.090 36,109 -0.21(-2.26%)
Jun 15, 2021 9.300 9.590 9.300 9.300 677 -0.29(-3.02%)
Jun 14, 2021 9.590 9.590 9.590 9.590 1,842 +0.28(+3.01%)
Jun 11, 2021 9.020 9.800 9.000 9.310 8,670 +0.09(+0.98%)
Jun 10, 2021 8.968 9.370 8.800 9.219 12,162 -0.13(-1.40%)
Jun 09, 2021 8.930 9.890 8.800 9.350 23,670 +0.58(+6.61%)
Jun 08, 2021 8.500 8.900 8.500 8.770 15,016 +0.37(+4.40%)
Jun 07, 2021 8.880 8.880 8.400 8.400 5,336 +0.14(+1.69%)
Jun 04, 2021 8.400 8.400 8.150 8.260 5,086 -0.22(-2.59%)
Jun 03, 2021 8.200 8.480 8.060 8.480 16,189 +0.26(+3.16%)
Jun 02, 2021 8.300 8.300 8.220 8.220 1,180 -0.18(-2.14%)
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.