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 30, 2016 5.750 5.750 5.750 0 +0.10(+1.77%)
Dec 29, 2016 5.650 6.200 5.500 5.650 19,949 +0.00(+0.00%)
Dec 28, 2016 5.500 5.650 5.500 5.650 3,013 +0.15(+2.73%)
Dec 27, 2016 5.550 5.637 5.400 5.500 7,829 -0.10(-1.79%)
Dec 23, 2016 5.600 5.600 5.600 0 +0.15(+2.75%)
Dec 22, 2016 5.550 5.550 5.450 5.450 855 +0.00(+0.00%)
Dec 21, 2016 5.450 5.583 5.450 5.450 2,593 -0.10(-1.80%)
Dec 20, 2016 5.700 5.708 5.550 5.550 5,205 -0.10(-1.77%)
Dec 19, 2016 5.700 5.700 5.600 5.650 5,869 -0.10(-1.74%)
Dec 16, 2016 6.150 6.150 5.750 5.750 5,903 -0.30(-4.96%)
Dec 15, 2016 6.050 6.150 5.950 6.050 9,183 +0.00(+0.00%)
Dec 14, 2016 6.415 6.415 6.050 6.050 8,167 +0.05(+0.83%)
Dec 13, 2016 6.000 6.300 6.000 6.000 18,678 +0.00(+0.00%)
Dec 12, 2016 6.200 6.200 5.750 6.000 5,237 +0.00(+0.00%)
Dec 09, 2016 5.800 6.100 5.800 6.000 12,955 +0.10(+1.69%)
Dec 08, 2016 5.900 6.000 5.700 5.900 5,413 +0.15(+2.61%)
Dec 07, 2016 6.000 6.040 5.700 5.750 7,661 -0.30(-4.96%)
Dec 06, 2016 6.500 6.550 6.050 6.050 35,214 -0.10(-1.63%)
Dec 05, 2016 6.450 6.700 6.100 6.150 39,632 +0.00(+0.00%)
Dec 02, 2016 5.750 6.150 5.750 6.150 4,955 +0.35(+6.03%)
Dec 01, 2016 5.600 5.950 5.450 5.800 6,022 +0.15(+2.65%)
Nov 30, 2016 5.750 5.750 5.300 5.650 13,291 -0.15(-2.59%)
Nov 29, 2016 5.600 5.850 5.550 5.800 14,198 +0.20(+3.57%)
Nov 28, 2016 5.600 5.800 5.300 5.600 16,547 -0.10(-1.75%)
Nov 25, 2016 5.900 5.939 5.700 5.700 2,403 -0.25(-4.20%)
Nov 23, 2016 5.950 5.950 5.950 0 -1.15(-16.20%)
Nov 22, 2016 5.450 7.350 5.450 7.100 67,024 +1.60(+29.09%)
Nov 21, 2016 5.450 5.500 5.450 5.500 794 -0.30(-5.17%)
Nov 18, 2016 5.400 5.800 5.400 5.800 7,188 +0.15(+2.65%)
Nov 17, 2016 5.750 6.000 5.300 5.650 2,958 -0.15(-2.59%)
Nov 16, 2016 6.300 6.300 5.800 5.800 7,784 -0.80(-12.12%)
Nov 15, 2016 5.400 6.700 5.400 6.600 55,165 +1.00(+17.86%)
Nov 14, 2016 5.455 5.600 5.250 5.600 1,469 +0.05(+0.90%)
Nov 11, 2016 5.281 5.600 5.281 5.550 2,341 +0.05(+0.91%)
Nov 10, 2016 4.750 5.500 4.750 5.500 20,237 +0.50(+10.00%)
Nov 09, 2016 5.000 5.200 4.700 5.000 11,872 -0.10(-1.96%)
Nov 08, 2016 5.050 5.200 5.000 5.100 1,563 +0.05(+0.99%)
Nov 07, 2016 4.950 5.100 4.900 5.050 4,951 +0.35(+7.45%)
Nov 04, 2016 5.450 5.800 4.700 4.700 15,958 -0.80(-14.55%)
Nov 03, 2016 5.617 5.617 5.350 5.500 5,832 -0.40(-6.78%)
Nov 02, 2016 6.100 6.100 5.650 5.900 923 +0.00(+0.00%)
Nov 01, 2016 5.850 5.900 5.800 5.900 851 -0.05(-0.84%)
Oct 31, 2016 6.050 6.050 5.891 5.950 953 -0.05(-0.83%)
Oct 28, 2016 6.000 6.500 6.000 6.000 13,727 +0.10(+1.69%)
Oct 27, 2016 6.150 6.400 5.800 5.900 17,839 -0.25(-4.07%)
Oct 26, 2016 6.500 6.550 6.100 6.150 22,713 -0.20(-3.15%)
Oct 25, 2016 5.850 6.500 5.700 6.350 37,210 +0.50(+8.55%)
Oct 24, 2016 5.700 5.900 5.650 5.850 29,163 +0.05(+0.86%)
Oct 21, 2016 5.750 5.850 5.350 5.800 30,538 -0.05(-0.85%)
Oct 20, 2016 5.650 5.950 5.650 5.850 5,299 +0.25(+4.46%)
Oct 19, 2016 5.850 6.500 5.450 5.600 20,862 -0.30(-5.08%)
Oct 18, 2016 5.650 5.975 5.550 5.900 15,389 +0.30(+5.36%)
Oct 17, 2016 5.850 5.850 5.400 5.600 24,931 -0.31(-5.25%)
Oct 14, 2016 5.750 6.190 5.750 5.910 33,248 +0.10(+1.72%)
Oct 13, 2016 6.220 6.520 5.990 5.810 25,290 -0.70(-10.75%)
Oct 12, 2016 6.460 6.680 6.090 6.510 21,709 +0.02(+0.31%)
Oct 11, 2016 6.440 6.510 6.140 6.490 19,443 -0.05(-0.76%)
Oct 10, 2016 6.320 6.650 6.270 6.540 8,337 -0.14(-2.10%)
Oct 07, 2016 6.560 6.760 6.560 6.680 20,664 +0.09(+1.37%)
Oct 06, 2016 6.800 7.040 6.480 6.590 13,703 -0.31(-4.49%)
Oct 05, 2016 7.250 7.410 6.900 6.900 20,432 -0.27(-3.77%)
Oct 04, 2016 7.200 7.690 7.090 7.170 13,873 +0.02(+0.28%)
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.