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

T S R Inc (NQ: TSRI )

13.38 UNCHANGED
Last Price Updated: 3:55 PM EDT, Jun 28, 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 (%)
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%)
Jul 03, 2017 5.050 5.150 4.920 5.100 21,786 +0.05(+0.99%)
Jun 30, 2017 4.950 5.050 4.900 5.050 27,857 +0.05(+1.00%)
Jun 29, 2017 5.100 5.150 5.000 5.000 5,127 -0.20(-3.85%)
Jun 28, 2017 5.195 5.201 5.155 5.200 4,180 +0.05(+0.97%)
Jun 27, 2017 5.150 5.200 5.150 5.150 7,644 -0.14(-2.74%)
Jun 26, 2017 5.100 5.295 5.100 5.295 5,029 +0.14(+2.82%)
Jun 23, 2017 5.150 5.200 4.950 5.150 9,616 +0.00(+0.00%)
Jun 22, 2017 5.300 5.350 5.150 5.150 6,854 -0.10(-1.90%)
Jun 21, 2017 5.150 5.300 4.945 5.250 15,497 -0.05(-0.94%)
Jun 20, 2017 5.200 5.300 5.000 5.300 12,284 +0.10(+1.92%)
Jun 19, 2017 5.450 5.450 4.750 5.200 24,395 -0.25(-4.59%)
Jun 16, 2017 5.450 5.550 5.150 5.450 25,980 -0.05(-0.91%)
Jun 15, 2017 6.500 6.600 4.950 5.500 132,114 -0.87(-13.66%)
Jun 14, 2017 8.000 8.000 5.800 6.370 116,503 -2.78(-30.38%)
Jun 13, 2017 10.35 11.10 9.000 9.150 132,045 -0.90(-8.96%)
Jun 12, 2017 8.950 10.25 8.950 10.05 37,042 +0.98(+10.74%)
Jun 09, 2017 8.800 9.100 8.800 9.075 12,765 +0.27(+3.12%)
Jun 08, 2017 9.100 9.100 8.650 8.800 32,748 -0.25(-2.76%)
Jun 07, 2017 8.600 9.250 8.287 9.050 43,654 +0.45(+5.23%)
Jun 06, 2017 7.900 8.650 7.845 8.600 15,988 +0.65(+8.18%)
Jun 05, 2017 7.900 7.950 7.527 7.950 15,305 +0.30(+3.92%)
Jun 02, 2017 7.539 7.819 7.355 7.650 10,074 +0.10(+1.32%)
Jun 01, 2017 7.300 7.670 7.300 7.550 13,380 +0.20(+2.72%)
May 31, 2017 7.150 7.465 6.905 7.350 13,765 -0.25(-3.29%)
May 30, 2017 7.450 7.800 7.400 7.600 28,263 +0.43(+5.93%)
May 26, 2017 7.750 8.000 7.175 7.175 7,836 -0.21(-2.90%)
May 25, 2017 7.092 7.400 6.864 7.389 8,314 +0.58(+8.56%)
May 24, 2017 6.770 7.300 6.555 6.806 2,701 +0.12(+1.81%)
May 23, 2017 6.375 6.685 6.300 6.685 11,983 +0.43(+6.96%)
May 22, 2017 6.000 6.550 5.611 6.250 17,432 +0.25(+4.17%)
May 19, 2017 5.850 6.050 5.650 6.000 6,025 +0.40(+7.05%)
May 18, 2017 5.000 6.050 5.000 5.605 14,364 +0.60(+12.10%)
May 17, 2017 5.000 5.000 5.000 5.000 424 +0.15(+3.09%)
May 16, 2017 4.845 4.860 4.721 4.850 5,195 +0.05(+1.04%)
May 15, 2017 4.800 4.808 4.800 4.800 2,227 +0.01(+0.30%)
May 12, 2017 4.800 4.800 4.786 4.786 336 +0.09(+1.82%)
May 11, 2017 4.700 4.700 4.687 4.700 572 -0.10(-2.08%)
May 09, 2017 4.800 4.800 4.800 14 +0.00(+0.00%)
May 08, 2017 4.800 4.800 4.800 4.800 539 +0.15(+3.23%)
May 05, 2017 4.900 4.900 4.650 4.650 520 -0.15(-3.12%)
May 04, 2017 4.800 4.800 4.800 4.800 3,001 +0.00(+0.00%)
May 03, 2017 4.950 4.950 4.800 4.800 2,971 -0.10(-2.04%)
May 02, 2017 4.850 4.900 4.500 4.900 8,440 +0.00(+0.00%)
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.