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 (%)
May 31, 2017 6.369 6.649 6.150 6.547 15,453 -0.22(-3.29%)
May 30, 2017 6.636 6.948 6.591 6.769 31,730 +0.38(+5.93%)
May 26, 2017 6.903 7.126 6.391 6.391 8,797 -0.19(-2.90%)
May 25, 2017 6.317 6.591 6.114 6.582 9,334 +0.52(+8.56%)
May 24, 2017 6.030 6.502 5.839 6.062 3,032 +0.11(+1.81%)
May 23, 2017 5.678 5.954 5.611 5.954 13,453 +0.39(+6.96%)
May 22, 2017 5.344 5.834 4.997 5.567 19,570 +0.22(+4.17%)
May 19, 2017 5.211 5.389 5.033 5.344 6,764 +0.35(+7.05%)
May 18, 2017 4.454 5.389 4.454 4.992 16,126 +0.54(+12.10%)
May 17, 2017 4.454 4.454 4.454 4.454 476 +0.13(+3.09%)
May 16, 2017 4.315 4.329 4.205 4.320 5,832 +0.04(+1.04%)
May 15, 2017 4.275 4.282 4.275 4.275 2,500 +0.01(+0.30%)
May 12, 2017 4.275 4.275 4.263 4.263 377 +0.08(+1.82%)
May 11, 2017 4.186 4.186 4.175 4.186 642 -0.09(-2.08%)
May 09, 2017 4.275 4.275 4.275 15 +0.00(+0.00%)
May 08, 2017 4.275 4.275 4.275 4.275 605 +0.13(+3.23%)
May 05, 2017 4.364 4.364 4.142 4.142 583 -0.13(-3.13%)
May 04, 2017 4.275 4.275 4.275 4.275 3,369 +0.00(+0.00%)
May 03, 2017 4.409 4.409 4.275 4.275 3,335 -0.09(-2.04%)
May 02, 2017 4.320 4.364 4.008 4.364 9,475 +0.00(+0.00%)
May 01, 2017 4.765 4.765 4.275 4.364 3,483 -0.04(-1.01%)
Apr 27, 2017 4.409 4.409 4.409 10 -0.36(-7.48%)
Apr 24, 2017 4.765 4.765 4.765 61 +0.27(+5.94%)
Apr 21, 2017 4.364 4.498 4.364 4.498 8,319 +0.00(+0.00%)
Apr 20, 2017 4.547 4.810 4.237 4.498 17,082 +0.04(+1.00%)
Apr 18, 2017 4.454 4.454 4.454 50 +0.00(+0.00%)
Apr 17, 2017 4.543 5.033 4.454 4.454 5,255 +0.13(+3.09%)
Apr 13, 2017 4.270 4.320 4.270 4.320 5,495 +0.09(+2.11%)
Apr 12, 2017 4.454 4.454 4.142 4.231 14,551 -0.22(-5.00%)
Apr 11, 2017 4.632 4.744 3.875 4.454 32,771 -0.31(-6.54%)
Apr 10, 2017 4.376 4.765 4.373 4.765 7,980 +0.13(+2.88%)
Apr 07, 2017 4.632 4.632 4.632 4.632 956 +0.04(+0.97%)
Apr 06, 2017 4.587 4.587 4.587 4.587 561 -0.04(-0.96%)
Apr 04, 2017 4.632 4.632 4.632 139 -0.31(-6.22%)
Apr 03, 2017 4.943 4.943 4.939 4.939 389 -0.14(-2.72%)
Mar 31, 2017 4.810 5.122 4.810 5.077 1,925 +0.53(+11.76%)
Mar 30, 2017 4.543 4.587 4.498 4.543 1,831 -0.04(-0.97%)
Mar 29, 2017 4.587 4.587 4.587 4.587 117 +0.00(+0.00%)
Mar 28, 2017 4.587 4.587 4.587 4.587 464 -0.40(-8.04%)
Mar 27, 2017 4.988 4.988 4.988 4.988 185 +0.31(+6.67%)
Mar 23, 2017 4.676 4.676 4.676 0 -0.36(-7.08%)
Mar 22, 2017 4.498 5.033 4.498 5.033 1,446 +0.49(+10.78%)
Mar 21, 2017 5.066 5.066 4.543 4.543 1,486 -0.09(-1.92%)
Mar 20, 2017 4.721 4.721 4.543 4.632 12,248 +0.04(+0.97%)
Mar 17, 2017 4.454 4.765 4.454 4.587 18,736 +0.04(+0.98%)
Mar 16, 2017 4.409 4.543 4.231 4.543 26,325 +0.13(+3.03%)
Mar 15, 2017 4.320 4.498 4.231 4.409 20,079 -0.04(-1.00%)
Mar 14, 2017 4.543 4.543 4.275 4.454 20,229 -0.04(-0.99%)
Mar 13, 2017 4.587 4.587 4.454 4.498 11,869 -0.13(-2.88%)
Mar 10, 2017 4.765 4.765 4.454 4.632 14,362 +0.09(+1.96%)
Mar 09, 2017 4.498 4.721 4.320 4.543 39,228 +0.00(+0.00%)
Mar 08, 2017 4.587 4.632 4.409 4.543 7,254 -0.04(-0.97%)
Mar 07, 2017 4.854 4.854 4.543 4.587 2,766 -0.27(-5.50%)
Mar 06, 2017 4.676 4.899 4.543 4.854 5,558 +0.13(+2.83%)
Mar 03, 2017 4.943 5.344 4.676 4.721 10,883 -0.09(-1.85%)
Mar 02, 2017 4.765 4.810 4.765 4.810 1,598 -0.04(-0.92%)
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.