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 (%)
Nov 30, 2015 4.750 4.830 4.330 4.830 3,107 +0.27(+5.92%)
Nov 27, 2015 4.321 4.800 4.320 4.560 3,153 +0.07(+1.56%)
Nov 24, 2015 4.490 4.490 4.490 4.490 4,000 -0.01(-0.22%)
Nov 23, 2015 4.800 4.800 4.500 4.500 4,819 -0.26(-5.46%)
Nov 20, 2015 4.550 4.760 4.550 4.760 200 -0.03(-0.60%)
Nov 19, 2015 4.560 4.790 4.560 4.789 885 +0.47(+10.85%)
Nov 18, 2015 4.650 4.790 4.310 4.320 5,940 -0.33(-7.10%)
Nov 17, 2015 4.650 4.650 4.650 4.650 2,524 +0.11(+2.42%)
Nov 13, 2015 4.600 4.540 4.540 4.540 73 +0.10(+2.26%)
Nov 12, 2015 4.500 4.600 4.300 4.440 6,425 -0.06(-1.34%)
Nov 11, 2015 4.500 4.550 4.490 4.500 11,001 +0.29(+6.89%)
Nov 10, 2015 4.360 4.520 4.210 4.210 596 -0.37(-8.08%)
Nov 09, 2015 4.260 4.580 4.000 4.580 2,481 +0.29(+6.69%)
Nov 04, 2015 4.290 4.293 4.293 4.293 96 -0.03(-0.62%)
Nov 03, 2015 4.320 4.320 4.290 4.320 2,119 +0.01(+0.23%)
Nov 02, 2015 4.310 4.310 4.310 4.310 410 -0.01(-0.23%)
Oct 28, 2015 4.380 4.320 4.320 4.320 18 -0.06(-1.37%)
Oct 26, 2015 4.380 4.380 4.380 4.380 200 +0.05(+1.15%)
Oct 23, 2015 4.640 4.650 4.330 4.330 2,079 +0.01(+0.23%)
Oct 19, 2015 4.320 4.320 4.320 4.320 108 -0.12(-2.72%)
Oct 13, 2015 4.440 4.441 4.441 4.441 200 -0.23(-4.90%)
Oct 12, 2015 4.700 4.700 4.670 4.670 1,557 +0.05(+0.99%)
Oct 07, 2015 4.700 4.624 4.624 4.624 600 +0.30(+7.04%)
Oct 06, 2015 4.320 4.320 4.310 4.320 1,799 -0.20(-4.42%)
Oct 02, 2015 4.560 4.520 4.520 4.520 27 -0.05(-1.10%)
Oct 01, 2015 4.685 4.685 4.570 4.570 2,108 +0.25(+5.79%)
Sep 29, 2015 4.320 4.320 4.320 4.320 83 -0.47(-9.80%)
Sep 28, 2015 4.500 4.789 4.500 4.789 739 +0.48(+11.25%)
Sep 25, 2015 4.750 4.760 4.305 4.305 2,160 -0.13(-2.89%)
Sep 24, 2015 4.465 4.465 4.290 4.433 2,880 -0.36(-7.45%)
Sep 23, 2015 4.750 4.790 4.750 4.790 1,385 +0.44(+10.12%)
Sep 22, 2015 4.346 4.350 4.346 4.350 3,453 -0.31(-6.57%)
Sep 21, 2015 4.310 4.656 4.310 4.656 1,540 +0.28(+6.30%)
Sep 18, 2015 4.440 4.800 4.380 4.380 5,725 -0.12(-2.67%)
Sep 16, 2015 4.500 4.500 4.500 4.500 700 -0.20(-4.26%)
Sep 15, 2015 4.700 4.700 4.700 4.700 1,146 +0.00(+0.00%)
Sep 11, 2015 4.600 4.700 4.700 4.700 137 +0.10(+2.17%)
Sep 10, 2015 4.580 4.600 4.500 4.600 790 +0.00(+0.00%)
Sep 09, 2015 4.550 4.600 4.550 4.600 740 +0.00(+0.00%)
Sep 08, 2015 4.410 4.600 4.410 4.600 3,485 +0.21(+4.78%)
Sep 03, 2015 4.390 4.390 4.390 4.390 900 -0.01(-0.23%)
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.