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 (%)
Jan 29, 2021 7.871 8.649 7.732 8.488 15,700 +0.74(+9.52%)
Jan 28, 2021 7.420 8.000 7.357 7.750 15,425 +0.12(+1.63%)
Jan 27, 2021 7.120 7.650 7.120 7.626 16,502 +0.50(+7.09%)
Jan 26, 2021 7.070 7.310 7.020 7.121 18,812 +0.06(+0.87%)
Jan 25, 2021 7.110 7.320 6.860 7.060 19,135 +0.00(+0.06%)
Jan 22, 2021 6.550 7.060 6.550 7.056 2,900 +0.09(+1.23%)
Jan 21, 2021 6.470 7.450 6.250 6.970 9,506 +0.77(+12.42%)
Jan 20, 2021 6.480 6.480 6.200 6.200 12,590 -0.30(-4.61%)
Jan 19, 2021 6.500 6.550 6.400 6.500 5,203 +0.10(+1.56%)
Jan 15, 2021 6.500 6.500 6.205 6.400 12,100 -0.10(-1.54%)
Jan 14, 2021 6.800 6.803 6.500 6.500 6,441 -0.10(-1.52%)
Jan 13, 2021 6.940 6.940 6.450 6.600 14,847 +0.14(+2.17%)
Jan 12, 2021 6.440 6.940 6.440 6.460 3,077 -0.34(-4.93%)
Jan 11, 2021 6.690 6.795 6.690 6.795 480 +0.10(+1.42%)
Jan 08, 2021 6.640 6.700 6.640 6.700 1,000 -0.39(-5.50%)
Jan 07, 2021 6.910 7.090 6.910 7.090 567 +0.33(+4.88%)
Jan 06, 2021 6.780 6.780 6.531 6.760 670 -0.05(-0.69%)
Jan 05, 2021 6.510 6.900 6.450 6.807 4,153 +0.32(+4.88%)
Jan 04, 2021 6.612 6.859 6.410 6.490 3,137 -0.51(-7.29%)
Dec 31, 2020 7.000 7.000 7.000 9,812 -0.30(-4.11%)
Dec 30, 2020 7.085 7.480 7.085 7.300 9,812 +0.85(+13.18%)
Dec 29, 2020 6.910 6.980 6.450 6.450 12,075 -0.45(-6.52%)
Dec 28, 2020 7.330 7.330 6.900 6.900 1,236 -0.43(-5.91%)
Dec 24, 2020 7.860 7.860 7.320 7.333 8,900 -0.54(-6.82%)
Dec 23, 2020 7.810 7.870 7.810 7.870 1,056 +0.00(+0.00%)
Dec 22, 2020 7.680 7.870 7.650 7.870 2,976 +0.25(+3.35%)
Dec 21, 2020 7.603 7.625 7.600 7.615 882 +0.02(+0.20%)
Dec 18, 2020 7.870 7.870 7.600 7.600 6,300 +0.05(+0.66%)
Dec 17, 2020 7.490 7.550 7.490 7.550 306 +0.05(+0.67%)
Dec 16, 2020 7.510 7.620 7.210 7.500 1,362 -0.01(-0.18%)
Dec 15, 2020 7.368 7.620 7.350 7.514 4,056 +0.18(+2.51%)
Dec 14, 2020 7.350 7.400 7.330 7.330 2,069 -0.02(-0.27%)
Dec 11, 2020 7.350 7.400 7.065 7.350 1,700 +0.00(+0.00%)
Dec 10, 2020 7.100 7.400 7.100 7.350 2,167 +0.18(+2.51%)
Dec 09, 2020 7.110 7.170 7.110 7.170 461 -0.23(-3.11%)
Dec 08, 2020 7.400 7.400 7.358 7.400 1,691 +0.14(+1.93%)
Dec 07, 2020 7.340 7.340 7.260 7.260 1,217 -0.05(-0.68%)
Dec 04, 2020 7.190 7.400 7.160 7.310 1,900 +0.07(+0.97%)
Dec 03, 2020 7.250 7.440 7.110 7.240 8,098 +0.09(+1.29%)
Dec 02, 2020 6.950 7.190 6.950 7.148 1,406 +0.09(+1.25%)
Dec 01, 2020 6.760 7.060 6.760 7.060 1,328 -0.19(-2.62%)
Nov 30, 2020 7.050 7.250 7.050 7.250 1,598 +0.25(+3.57%)
Nov 27, 2020 6.987 7.013 6.741 7.000 7,200 +0.16(+2.35%)
Nov 25, 2020 6.730 6.840 6.730 6.839 900 +0.04(+0.56%)
Nov 24, 2020 6.940 6.940 6.610 6.801 3,401 -0.04(-0.57%)
Nov 23, 2020 6.640 6.940 6.530 6.840 6,919 +0.21(+3.17%)
Nov 20, 2020 6.830 6.900 6.520 6.630 3,300 -0.17(-2.50%)
Nov 19, 2020 6.480 6.900 6.480 6.800 885 +0.36(+5.62%)
Nov 18, 2020 6.660 6.900 6.438 6.438 2,286 -0.22(-3.33%)
Nov 17, 2020 6.820 6.870 6.660 6.660 818 -0.14(-2.13%)
Nov 16, 2020 6.940 6.940 6.780 6.805 3,810 +0.27(+4.17%)
Nov 13, 2020 6.460 6.550 6.460 6.533 1,600 -0.17(-2.50%)
Nov 12, 2020 6.416 6.700 6.416 6.700 5,788 +0.00(+0.00%)
Nov 11, 2020 6.170 6.700 6.170 6.700 4,579 +0.50(+8.06%)
Nov 10, 2020 6.390 6.397 6.100 6.200 4,430 -0.49(-7.32%)
Nov 09, 2020 6.690 6.690 6.690 364 +0.00(+0.00%)
Nov 06, 2020 6.690 6.700 6.690 6.690 700 +0.10(+1.44%)
Nov 05, 2020 6.699 6.700 6.470 6.595 3,623 +0.12(+1.93%)
Nov 04, 2020 6.690 6.840 6.200 6.470 6,724 -0.39(-5.62%)
Nov 03, 2020 5.810 6.889 5.810 6.855 8,424 +0.47(+7.29%)
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.