Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

T S R Inc (NQ: TSRI )

13.32 +0.07 (+0.53%)
Streaming Delayed Price Updated: 10:45 AM EDT, Jun 6, 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 (%)
Jun 30, 2015 3.135 3.144 3.135 3.144 370 -0.04(-1.40%)
Jun 29, 2015 3.215 3.215 3.189 3.189 2,240 -0.21(-6.28%)
Jun 22, 2015 3.403 3.403 3.403 3.403 1,010 +0.06(+1.81%)
Jun 17, 2015 3.340 3.342 3.342 3.342 13 +0.07(+2.10%)
Jun 16, 2015 3.273 3.273 3.273 3.273 307 -0.12(-3.54%)
Jun 12, 2015 3.394 3.394 3.394 3.394 84 -0.01(-0.21%)
Jun 09, 2015 3.447 3.401 3.401 3.401 87 +0.11(+3.47%)
Jun 08, 2015 3.616 3.652 3.251 3.287 4,976 -0.12(-3.66%)
Jun 05, 2015 3.394 3.411 3.354 3.411 1,928 +0.00(+0.00%)
Jun 04, 2015 3.474 3.474 3.411 3.411 2,807 -0.10(-2.79%)
Jun 03, 2015 3.502 3.509 3.502 3.509 870 -0.10(-2.80%)
Jun 02, 2015 3.610 3.610 3.610 3.610 566 +0.05(+1.33%)
May 29, 2015 3.492 3.563 3.563 3.563 2,582 -0.08(-2.20%)
May 28, 2015 3.500 3.643 3.500 3.643 1,552 +0.01(+0.30%)
May 27, 2015 3.643 3.647 3.632 3.632 5,281 +0.01(+0.19%)
May 26, 2015 3.483 3.625 3.483 3.625 1,066 +0.16(+4.52%)
May 22, 2015 3.465 3.468 3.468 3.468 224 -0.18(-5.00%)
May 20, 2015 3.652 3.651 3.651 3.651 75 -0.00(-0.02%)
May 19, 2015 3.469 3.652 3.469 3.652 1,627 +0.20(+5.94%)
May 18, 2015 3.500 3.554 3.438 3.447 6,440 +0.10(+2.93%)
May 15, 2015 3.330 3.351 3.322 3.349 6,821 +0.09(+2.73%)
May 13, 2015 3.260 3.260 3.260 3.260 154 -0.30(-8.50%)
May 11, 2015 3.572 3.563 3.563 3.563 3,255 -0.04(-1.23%)
May 07, 2015 3.607 3.607 3.607 3.607 2 +0.01(+0.37%)
May 06, 2015 3.670 3.670 3.594 3.594 1,266 -0.06(-1.59%)
May 05, 2015 3.652 3.652 3.652 3.652 605 -0.01(-0.15%)
May 04, 2015 3.652 3.657 3.652 3.657 941 -0.00(-0.10%)
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%)
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.