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 (%)
May 27, 2016 3.800 3.799 3.799 3.799 3 -0.00(-0.02%)
May 26, 2016 3.800 3.800 3.800 3.800 110 +0.07(+1.88%)
May 25, 2016 3.730 3.730 3.725 3.730 1,780 +0.00(+0.00%)
May 24, 2016 3.712 3.819 3.710 3.730 4,078 -0.07(-1.84%)
May 23, 2016 3.840 3.840 3.790 3.800 500 -0.08(-2.17%)
May 20, 2016 3.880 3.880 3.880 3.884 1,178 +0.16(+4.43%)
May 18, 2016 3.840 3.719 3.719 3.719 300 -0.13(-3.37%)
May 11, 2016 3.850 3.849 3.849 3.849 600 -0.05(-1.28%)
May 09, 2016 3.900 3.899 3.899 3.899 1,600 +0.02(+0.49%)
May 04, 2016 3.880 3.880 3.880 3.880 1,100 -0.02(-0.51%)
Apr 29, 2016 3.900 3.900 3.900 3.900 200 +0.18(+4.84%)
Apr 28, 2016 3.720 3.720 3.720 3.720 100 -0.14(-3.63%)
Apr 27, 2016 3.850 3.860 3.850 3.860 700 +0.15(+4.04%)
Apr 26, 2016 3.650 4.120 3.640 3.710 33,110 +0.09(+2.49%)
Apr 25, 2016 3.890 3.920 3.620 3.620 1,319 -0.28(-7.13%)
Apr 22, 2016 3.870 3.899 3.860 3.898 1,118 +0.06(+1.51%)
Apr 21, 2016 3.840 3.840 3.830 3.840 1,105 +0.12(+3.25%)
Apr 20, 2016 3.780 3.950 3.717 3.719 9,705 +0.15(+4.18%)
Apr 19, 2016 3.560 3.570 3.560 3.570 996 +0.20(+5.93%)
Apr 18, 2016 3.370 3.370 3.370 3.370 142 -0.23(-6.39%)
Apr 14, 2016 3.580 3.600 3.600 3.600 800 +0.03(+0.84%)
Apr 13, 2016 3.553 3.570 3.510 3.570 4,622 +0.01(+0.28%)
Apr 12, 2016 3.580 3.610 3.560 3.560 4,802 -0.06(-1.66%)
Apr 11, 2016 3.620 3.620 3.620 3.620 1,106 +0.00(+0.00%)
Apr 08, 2016 3.700 3.723 3.620 3.620 6,220 -0.21(-5.48%)
Apr 07, 2016 3.850 3.850 3.830 3.830 1,313 +0.00(+0.00%)
Apr 06, 2016 3.810 3.840 3.810 3.830 6,389 +0.06(+1.65%)
Apr 05, 2016 3.720 3.768 3.720 3.768 1,203 -0.03(-0.84%)
Apr 04, 2016 3.800 3.810 3.800 3.800 2,444 +0.03(+0.72%)
Apr 01, 2016 3.773 3.773 3.773 3.773 574 +0.07(+1.97%)
Mar 30, 2016 3.700 3.700 3.700 3.700 100 +0.00(+0.00%)
Mar 23, 2016 3.790 3.700 3.700 3.700 48 -0.07(-1.86%)
Mar 21, 2016 3.820 3.770 3.770 3.770 1,100 +0.13(+3.51%)
Mar 18, 2016 3.642 3.642 3.642 3.642 511 -0.07(-1.80%)
Mar 17, 2016 3.701 3.709 3.701 3.709 582 +0.02(+0.51%)
Mar 16, 2016 3.700 3.730 3.650 3.690 3,390 +0.11(+3.07%)
Mar 15, 2016 3.610 3.660 3.580 3.580 2,680 -0.24(-6.28%)
Mar 10, 2016 3.820 3.820 3.820 3.820 1 +0.04(+1.09%)
Mar 09, 2016 3.779 3.779 3.779 3.779 100 +0.15(+4.25%)
Mar 08, 2016 3.695 3.695 3.610 3.625 5,606 +0.05(+1.47%)
Feb 29, 2016 3.650 3.573 3.573 3.573 600 -0.30(-7.67%)
Feb 23, 2016 3.870 3.869 3.869 3.869 5 +0.05(+1.29%)
Feb 22, 2016 3.820 3.820 3.820 3.820 138 +0.09(+2.41%)
Feb 17, 2016 3.730 3.730 3.730 3.730 25 +0.10(+2.64%)
Feb 11, 2016 3.490 3.634 3.634 3.634 131 +0.06(+1.79%)
Feb 08, 2016 3.600 3.570 3.570 3.570 500 +0.00(+0.00%)
Feb 05, 2016 3.570 3.570 3.570 3.570 100 -0.01(-0.28%)
Feb 04, 2016 3.580 3.580 3.580 3.580 100 +0.00(+0.00%)
Feb 03, 2016 3.630 3.780 3.580 3.580 1,705 +0.00(+0.00%)
Feb 02, 2016 3.560 3.580 3.560 3.580 925 -0.03(-0.83%)
Feb 01, 2016 3.540 3.610 3.540 3.610 619 +0.02(+0.56%)
Jan 29, 2016 3.820 3.820 3.490 3.590 41,673 -0.22(-5.77%)
Jan 28, 2016 3.786 3.810 3.786 3.810 615 -0.15(-3.79%)
Jan 26, 2016 3.800 3.960 3.960 3.960 700 +0.18(+4.76%)
Jan 25, 2016 3.780 3.780 3.780 3.780 136 +0.00(+0.00%)
Jan 22, 2016 3.770 3.780 3.730 3.780 9,625 +0.03(+0.80%)
Jan 21, 2016 3.760 3.760 3.750 3.750 286 -0.22(-5.54%)
Jan 20, 2016 3.800 3.970 3.750 3.970 7,340 +0.17(+4.47%)
Jan 19, 2016 3.800 3.850 3.800 3.800 2,345 -0.06(-1.55%)
Jan 15, 2016 3.920 3.860 3.860 3.860 4,000 -0.15(-3.74%)
Jan 13, 2016 4.010 4.010 4.010 4.010 123 -0.19(-4.52%)
Jan 11, 2016 4.320 4.200 4.200 4.200 1 -0.14(-3.23%)
Jan 06, 2016 4.700 4.340 4.340 4.340 40 +0.02(+0.40%)
Jan 04, 2016 4.340 4.322 4.322 4.322 400 -0.35(-7.49%)
Dec 30, 2015 4.650 4.673 4.673 4.673 700 +0.34(+7.91%)
Dec 29, 2015 4.330 4.380 4.330 4.330 936 -0.10(-2.26%)
Dec 28, 2015 4.700 4.700 4.430 4.430 268 -0.36(-7.52%)
Dec 23, 2015 4.790 4.790 4.790 4.790 300 +0.22(+4.77%)
Dec 22, 2015 4.340 4.770 4.330 4.572 1,146 +0.01(+0.26%)
Dec 21, 2015 4.440 4.560 4.330 4.560 5,379 +0.00(+0.00%)
Dec 18, 2015 4.710 4.710 4.560 4.560 16,990 -0.14(-2.98%)
Dec 17, 2015 4.700 4.700 4.700 4.700 3,011 -0.01(-0.21%)
Dec 16, 2015 5.000 5.000 4.700 4.710 1,176 -0.01(-0.21%)
Dec 15, 2015 4.720 4.720 4.720 4.720 160 +0.02(+0.40%)
Dec 03, 2015 4.700 4.701 4.701 4.701 100 +0.05(+1.10%)
Dec 02, 2015 4.830 5.030 4.650 4.650 1,685 -0.18(-3.73%)
Dec 01, 2015 4.840 4.840 4.830 4.830 796 +0.00(+0.00%)
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%)
Sep 01, 2015 4.400 4.400 4.400 4.400 49 +0.00(+0.00%)
Aug 28, 2015 4.380 4.400 4.400 4.400 5 +0.03(+0.69%)
Aug 27, 2015 4.400 4.400 4.220 4.370 1,141 +0.09(+2.10%)
Aug 26, 2015 4.360 4.370 4.280 4.280 900 +0.03(+0.71%)
Aug 25, 2015 4.110 4.250 4.110 4.250 1,356 +0.15(+3.73%)
Aug 24, 2015 4.370 4.370 4.000 4.097 1,345 -0.27(-6.24%)
Aug 21, 2015 4.250 4.640 4.250 4.370 750 +0.29(+7.13%)
Aug 20, 2015 4.770 4.770 4.079 4.079 4,058 -0.50(-10.94%)
Aug 17, 2015 4.530 4.580 4.580 4.580 2,700 +0.03(+0.66%)
Aug 14, 2015 4.300 4.587 4.300 4.550 6,511 +0.29(+6.81%)
Aug 13, 2015 4.100 4.260 4.050 4.260 4,975 +0.12(+2.90%)
Aug 12, 2015 4.128 4.140 4.000 4.140 4,400 -0.01(-0.34%)
Aug 11, 2015 4.145 4.160 4.041 4.154 3,395 +0.08(+2.06%)
Aug 10, 2015 4.080 4.080 4.070 4.070 200 -0.06(-1.45%)
Aug 07, 2015 4.130 4.130 4.130 4.130 514 -0.02(-0.48%)
Aug 06, 2015 4.200 4.200 3.960 4.150 1,901 -0.07(-1.66%)
Aug 05, 2015 4.120 4.220 4.120 4.220 958 +0.10(+2.55%)
Aug 04, 2015 4.400 4.400 4.110 4.115 1,584 -0.04(-1.08%)
Aug 03, 2015 4.158 4.160 4.150 4.160 1,692 +0.00(+0.00%)
Jul 31, 2015 4.100 4.280 4.100 4.160 8,268 +0.36(+9.47%)
Jul 30, 2015 3.800 3.800 3.800 3.800 343 +0.11(+2.98%)
Jul 28, 2015 3.690 3.690 3.690 3.690 100 -0.21(-5.38%)
Jul 27, 2015 3.900 3.900 3.900 3.900 413 +0.22(+5.98%)
Jul 24, 2015 3.680 3.680 3.680 3.680 203 +0.08(+2.22%)
Jul 22, 2015 3.600 3.600 3.600 3.600 400 -0.03(-0.83%)
Jul 21, 2015 3.600 3.630 3.520 3.630 611 +0.12(+3.42%)
Jul 20, 2015 3.530 3.530 3.510 3.510 750 -0.05(-1.40%)
Jul 17, 2015 3.580 3.660 3.560 3.560 1,276 -0.11(-3.00%)
Jul 16, 2015 3.580 3.680 3.530 3.670 4,049 +0.07(+1.95%)
Jul 15, 2015 3.590 3.700 3.550 3.600 1,501 +0.01(+0.28%)
Jul 14, 2015 3.560 3.660 3.550 3.590 3,791 -0.26(-6.84%)
Jul 10, 2015 3.640 3.854 3.854 3.854 300 +0.32(+9.16%)
Jul 01, 2015 3.530 3.530 3.530 3.530 500 +0.00(+0.01%)
Jun 30, 2015 3.520 3.530 3.520 3.530 330 -0.05(-1.41%)
Jun 29, 2015 3.610 3.610 3.580 3.580 1,996 -0.24(-6.28%)
Jun 22, 2015 3.820 3.820 3.820 3.820 900 +0.07(+1.81%)
Jun 17, 2015 3.750 3.752 3.752 3.752 12 +0.08(+2.10%)
Jun 16, 2015 3.675 3.675 3.675 3.675 274 -0.14(-3.54%)
Jun 12, 2015 3.810 3.810 3.810 3.810 75 -0.01(-0.21%)
Jun 09, 2015 3.870 3.818 3.818 3.818 78 +0.13(+3.47%)
Jun 08, 2015 4.060 4.100 3.650 3.690 4,433 -0.14(-3.66%)
Jun 05, 2015 3.810 3.830 3.766 3.830 1,718 +0.00(+0.00%)
Jun 04, 2015 3.900 3.900 3.830 3.830 2,501 -0.11(-2.79%)
Jun 03, 2015 3.932 3.940 3.932 3.940 775 -0.11(-2.80%)
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.