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 (%)
Apr 29, 2015 4.090 4.110 4.110 4.110 79 +0.06(+1.48%)
Apr 28, 2015 4.100 4.100 4.050 4.050 3,225 -0.09(-2.17%)
Apr 27, 2015 4.130 4.140 4.130 4.140 771 +0.00(+0.00%)
Apr 24, 2015 4.135 4.140 4.135 4.140 358 +0.02(+0.49%)
Apr 23, 2015 4.100 4.350 4.100 4.120 2,181 +0.07(+1.73%)
Apr 22, 2015 4.210 4.210 4.050 4.050 2,372 -0.08(-1.95%)
Apr 21, 2015 4.470 4.470 3.810 4.130 45,693 -0.24(-5.48%)
Apr 20, 2015 4.307 4.370 4.307 4.370 228 -0.12(-2.67%)
Apr 17, 2015 4.396 4.490 4.396 4.490 1,200 +0.09(+2.05%)
Apr 16, 2015 4.381 4.480 4.360 4.400 1,296 +0.14(+3.29%)
Apr 15, 2015 4.290 4.290 4.260 4.260 1,000 -0.25(-5.54%)
Apr 14, 2015 4.530 4.530 4.510 4.510 205 +0.01(+0.22%)
Apr 13, 2015 4.170 4.556 4.170 4.500 15,046 +0.16(+3.69%)
Apr 10, 2015 4.440 4.600 3.900 4.340 31,359 -0.50(-10.33%)
Apr 09, 2015 4.900 5.100 4.840 4.840 69,746 -0.06(-1.24%)
Apr 08, 2015 4.500 4.940 4.400 4.901 49,799 +0.28(+6.08%)
Apr 07, 2015 4.800 4.950 4.060 4.620 22,272 -0.20(-4.15%)
Apr 06, 2015 4.820 4.940 4.820 4.820 1,396 -0.13(-2.60%)
Mar 31, 2015 5.000 4.949 4.949 4.949 4,600 +0.10(+2.04%)
Mar 30, 2015 4.850 4.850 4.850 4.850 239 -0.10(-2.02%)
Mar 27, 2015 4.800 4.960 4.800 4.950 1,333 +0.04(+0.73%)
Mar 26, 2015 4.800 4.914 4.800 4.914 1,110 +0.10(+2.16%)
Mar 25, 2015 4.800 4.810 4.800 4.810 3,175 +0.01(+0.21%)
Mar 24, 2015 4.883 5.140 4.800 4.800 7,727 -0.00(-0.07%)
Mar 23, 2015 4.800 4.825 4.800 4.803 3,572 -0.05(-0.96%)
Mar 20, 2015 4.800 4.850 4.800 4.850 3,445 +0.05(+1.03%)
Mar 19, 2015 4.800 4.970 4.800 4.801 2,769 -0.03(-0.61%)
Mar 18, 2015 4.800 4.830 4.800 4.830 3,594 +0.03(+0.63%)
Mar 17, 2015 4.800 4.890 4.800 4.800 4,493 -0.01(-0.21%)
Mar 16, 2015 4.800 4.850 4.800 4.810 3,242 +0.01(+0.21%)
Mar 13, 2015 4.800 4.930 4.800 4.800 2,234 +0.00(+0.00%)
Mar 12, 2015 4.870 5.130 4.800 4.800 3,955 -0.23(-4.57%)
Mar 11, 2015 4.770 5.030 4.770 5.030 4,434 +0.21(+4.36%)
Mar 10, 2015 5.070 5.090 4.750 4.820 12,493 -0.18(-3.60%)
Mar 09, 2015 5.010 5.200 4.650 5.000 43,604 +0.37(+7.99%)
Mar 06, 2015 5.000 5.000 4.630 4.630 18,659 -0.24(-4.93%)
Mar 05, 2015 5.400 5.400 4.600 4.870 41,841 -0.20(-3.95%)
Mar 04, 2015 5.160 5.280 4.840 5.070 163,453 -0.21(-3.97%)
Mar 03, 2015 4.340 5.500 4.340 5.280 262,327 +1.04(+24.53%)
Mar 02, 2015 4.200 4.240 4.190 4.240 6,048 +0.04(+0.95%)
Feb 27, 2015 4.210 4.210 4.200 4.200 1,180 -0.03(-0.71%)
Feb 26, 2015 4.230 4.230 4.230 4.230 299 +0.03(+0.71%)
Feb 23, 2015 4.220 4.200 4.200 4.200 500 +0.09(+2.07%)
Feb 20, 2015 4.050 4.115 4.050 4.115 335 -0.11(-2.50%)
Feb 19, 2015 4.220 4.220 4.220 4.220 218 +0.07(+1.69%)
Feb 18, 2015 4.240 4.240 4.060 4.150 2,099 -0.09(-2.12%)
Feb 17, 2015 4.240 4.240 4.240 4.240 301 +0.00(+0.00%)
Feb 13, 2015 4.240 4.240 4.240 4.240 400 -0.01(-0.24%)
Feb 11, 2015 4.100 4.250 4.250 4.250 300 +0.22(+5.46%)
Feb 10, 2015 4.250 4.250 4.030 4.030 6,286 -0.22(-5.17%)
Feb 09, 2015 4.240 4.250 4.240 4.250 4,912 +0.00(+0.00%)
Feb 06, 2015 4.250 4.300 4.210 4.250 1,404 +0.08(+1.92%)
Feb 05, 2015 4.170 4.300 4.170 4.170 515 -0.05(-1.18%)
Feb 04, 2015 4.289 4.300 4.030 4.220 13,693 -0.03(-0.71%)
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.