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 (%)
Dec 31, 2012 2.930 3.099 2.930 3.020 9,088 +0.10(+3.42%)
Dec 27, 2012 2.920 2.920 2.920 2.920 0 +0.00(+0.00%)
Dec 26, 2012 2.970 2.976 2.920 2.920 1,300 +0.01(+0.34%)
Dec 24, 2012 2.860 2.920 2.860 2.910 1,536 +0.03(+0.90%)
Dec 21, 2012 2.820 2.900 2.820 2.884 6,529 +0.04(+1.55%)
Dec 20, 2012 2.850 2.850 2.800 2.840 5,245 +0.03(+1.07%)
Dec 19, 2012 2.810 2.810 2.810 2.810 100 -0.03(-1.06%)
Dec 18, 2012 3.010 3.010 2.770 2.840 21,814 -0.20(-6.70%)
Dec 17, 2012 3.120 3.139 3.010 3.044 7,402 -0.07(-2.24%)
Dec 14, 2012 3.130 3.131 3.100 3.114 1,928 -0.02(-0.51%)
Dec 13, 2012 3.130 3.150 3.130 3.130 8,150 -0.00(-0.00%)
Dec 12, 2012 3.240 3.240 3.130 3.130 900 -0.12(-3.69%)
Dec 11, 2012 3.140 3.250 3.140 3.250 1,104 +0.10(+3.17%)
Dec 10, 2012 3.240 3.250 3.120 3.150 3,418 +0.04(+1.29%)
Dec 07, 2012 3.340 3.370 3.110 3.110 14,462 -0.18(-5.47%)
Dec 06, 2012 3.340 3.340 3.120 3.290 36,883 -0.16(-4.64%)
Dec 05, 2012 3.480 3.480 3.330 3.450 16,955 -0.14(-3.90%)
Dec 04, 2012 3.830 3.830 3.090 3.590 19,245 -1.58(-30.56%)
Nov 30, 2012 5.200 5.290 4.850 5.170 39,400 +0.09(+1.77%)
Nov 29, 2012 5.140 5.200 4.550 5.080 11,036 +0.03(+0.59%)
Nov 28, 2012 5.050 5.300 4.930 5.050 16,522 +0.00(+0.00%)
Nov 27, 2012 4.950 5.098 4.920 5.050 10,299 +0.15(+3.06%)
Nov 26, 2012 4.850 4.950 4.850 4.900 5,650 +0.02(+0.41%)
Nov 23, 2012 4.880 4.880 4.880 4.880 125 -0.00(-0.00%)
Nov 21, 2012 4.760 4.900 4.760 4.880 4,590 +0.13(+2.74%)
Nov 20, 2012 4.850 4.870 4.750 4.750 2,216 -0.15(-3.06%)
Nov 19, 2012 4.800 4.909 4.740 4.900 3,700 +0.08(+1.66%)
Nov 16, 2012 4.820 4.900 4.820 4.820 1,850 +0.01(+0.21%)
Nov 15, 2012 4.900 4.900 4.810 4.810 2,210 -0.10(-2.03%)
Nov 14, 2012 4.800 4.980 4.740 4.910 9,663 +0.07(+1.45%)
Nov 13, 2012 4.888 4.890 4.840 4.840 2,309 -0.05(-1.03%)
Nov 12, 2012 4.830 4.900 4.700 4.890 5,423 -0.01(-0.20%)
Nov 09, 2012 4.940 4.940 4.860 4.900 1,933 +0.07(+1.45%)
Nov 08, 2012 4.990 4.990 4.830 4.830 6,638 -0.17(-3.40%)
Nov 07, 2012 5.030 5.049 4.720 5.000 12,102 -0.05(-0.99%)
Nov 06, 2012 4.990 5.200 4.990 5.050 29,186 -0.01(-0.20%)
Nov 05, 2012 5.110 5.110 4.810 5.060 25,082 +0.04(+0.72%)
Nov 02, 2012 4.490 5.140 4.490 5.024 40,378 +0.61(+13.92%)
Nov 01, 2012 4.070 4.560 4.070 4.410 118,949 +0.16(+3.76%)
Oct 31, 2012 5.450 5.450 4.070 4.250 74,426 -0.98(-18.74%)
Oct 26, 2012 5.330 5.230 5.230 5.230 48,600 -0.05(-0.95%)
Oct 25, 2012 5.390 5.390 5.210 5.280 24,126 +0.01(+0.19%)
Oct 24, 2012 5.340 5.352 5.210 5.270 12,377 -0.07(-1.31%)
Oct 23, 2012 5.390 5.400 5.210 5.340 18,479 +0.27(+5.41%)
Oct 19, 2012 5.140 5.140 5.020 5.066 15,909 -0.03(-0.67%)
Oct 18, 2012 5.200 5.200 4.862 5.100 63,669 +0.27(+5.59%)
Oct 17, 2012 4.500 4.990 4.300 4.830 131,237 +0.88(+22.28%)
Oct 16, 2012 3.930 3.950 3.930 3.950 2,911 +0.00(+0.00%)
Oct 15, 2012 3.820 3.950 3.820 3.950 825 +0.19(+5.05%)
Oct 12, 2012 3.850 3.850 3.760 3.760 1,600 -0.14(-3.59%)
Oct 11, 2012 3.900 3.900 3.900 3.900 1,000 +0.15(+4.00%)
Oct 10, 2012 3.770 3.770 3.749 3.750 6,796 -0.18(-4.64%)
Oct 09, 2012 3.933 3.933 3.933 3.933 700 -0.02(-0.44%)
Oct 08, 2012 3.900 3.950 3.860 3.950 998 +0.17(+4.50%)
Oct 05, 2012 3.780 3.890 3.750 3.780 7,300 -0.10(-2.58%)
Oct 04, 2012 3.880 3.880 3.880 3.880 100 -0.02(-0.51%)
Oct 03, 2012 3.870 3.900 3.790 3.900 1,122 +0.00(+0.00%)
Oct 02, 2012 3.820 3.900 3.820 3.900 1,160 +0.05(+1.30%)
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.