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

T S R Inc (NQ: TSRI )

13.28 -0.05 (-0.38%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 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 (%)
Feb 28, 2013 2.904 2.966 2.895 2.952 7,409 +0.06(+1.97%)
Feb 27, 2013 2.895 2.895 2.895 2.895 112 +0.01(+0.31%)
Feb 26, 2013 2.877 2.895 2.877 2.886 1,459 -0.04(-1.52%)
Feb 22, 2013 2.984 2.984 2.930 2.930 653 -0.04(-1.50%)
Feb 21, 2013 2.930 2.975 2.930 2.975 1,393 +0.04(+1.37%)
Feb 20, 2013 2.935 2.935 2.935 2.935 419 +0.00(+0.15%)
Feb 19, 2013 2.939 2.975 2.930 2.930 1,571 -0.05(-1.79%)
Feb 13, 2013 2.939 2.984 2.984 2.984 1,684 +0.01(+0.30%)
Feb 12, 2013 2.930 2.984 2.930 2.975 6,511 +0.04(+1.21%)
Feb 07, 2013 2.939 2.939 2.939 2.939 673 -0.04(-1.49%)
Feb 06, 2013 2.931 2.984 2.931 2.984 1,347 +0.05(+1.82%)
Feb 04, 2013 2.877 2.930 2.877 2.930 1,035 +0.05(+1.86%)
Feb 01, 2013 2.866 2.877 2.866 2.877 1,295 -0.02(-0.62%)
Jan 31, 2013 2.806 2.930 2.797 2.895 11,305 +0.03(+0.93%)
Jan 30, 2013 2.984 2.984 2.841 2.868 3,985 -0.12(-3.88%)
Jan 29, 2013 2.779 2.984 2.779 2.984 1,474 +0.00(+0.00%)
Jan 28, 2013 2.948 2.993 2.939 2.984 7,678 +0.04(+1.52%)
Jan 25, 2013 2.957 2.957 2.850 2.939 5,972 -0.02(-0.60%)
Jan 24, 2013 2.975 2.975 2.957 2.957 280 -0.02(-0.60%)
Jan 23, 2013 2.975 2.975 2.975 2.975 561 +0.02(+0.60%)
Jan 22, 2013 2.957 2.957 2.957 2.957 2,810 +0.00(+0.12%)
Jan 18, 2013 2.948 2.954 2.948 2.954 673 +0.01(+0.18%)
Jan 17, 2013 2.966 2.966 2.948 2.948 4,603 +0.01(+0.30%)
Jan 15, 2013 2.913 2.939 2.939 2.939 2,582 +0.06(+2.17%)
Jan 14, 2013 2.886 2.886 2.877 2.877 673 -0.13(-4.44%)
Jan 11, 2013 2.867 3.011 2.867 3.011 1,956 +0.17(+5.95%)
Jan 10, 2013 2.824 2.877 2.824 2.842 7,114 -0.01(-0.31%)
Jan 09, 2013 2.877 2.877 2.788 2.850 1,121 -0.03(-0.93%)
Jan 08, 2013 2.788 2.877 2.788 2.877 3,767 +0.09(+3.19%)
Jan 07, 2013 2.806 2.806 2.770 2.788 4,414 +0.01(+0.32%)
Jan 04, 2013 2.779 2.806 2.779 2.779 5,813 +0.00(+0.00%)
Jan 03, 2013 2.806 2.806 2.775 2.779 2,010 -0.03(-0.95%)
Jan 02, 2013 2.806 2.815 2.752 2.806 2,245 +0.12(+4.30%)
Dec 31, 2012 2.610 2.760 2.610 2.690 10,203 +0.09(+3.43%)
Dec 27, 2012 2.601 2.601 2.601 2.601 0 +0.00(+0.00%)
Dec 26, 2012 2.645 2.651 2.601 2.601 1,459 +0.01(+0.34%)
Dec 24, 2012 2.547 2.601 2.547 2.592 1,724 +0.02(+0.90%)
Dec 21, 2012 2.512 2.583 2.512 2.569 7,330 +0.04(+1.55%)
Dec 20, 2012 2.539 2.539 2.494 2.530 5,888 +0.03(+1.07%)
Dec 19, 2012 2.503 2.503 2.503 2.503 112 -0.03(-1.06%)
Dec 18, 2012 2.681 2.681 2.467 2.530 24,490 -0.18(-6.70%)
Dec 17, 2012 2.779 2.796 2.681 2.711 8,310 -0.06(-2.24%)
Dec 14, 2012 2.788 2.789 2.761 2.774 2,164 -0.01(-0.51%)
Dec 13, 2012 2.788 2.806 2.788 2.788 9,150 -0.00(-0.00%)
Dec 12, 2012 2.886 2.886 2.788 2.788 1,010 -0.11(-3.69%)
Dec 11, 2012 2.797 2.895 2.797 2.895 1,239 +0.09(+3.17%)
Dec 10, 2012 2.886 2.895 2.779 2.806 3,837 +0.04(+1.29%)
Dec 07, 2012 2.975 3.002 2.770 2.770 16,236 -0.16(-5.47%)
Dec 06, 2012 2.975 2.975 2.779 2.930 41,408 -0.14(-4.64%)
Dec 05, 2012 3.100 3.100 2.966 3.073 19,035 -0.12(-3.90%)
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.