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 31, 2017 7.150 7.465 6.905 7.350 13,765 -0.25(-3.29%)
May 30, 2017 7.450 7.800 7.400 7.600 28,263 +0.43(+5.93%)
May 26, 2017 7.750 8.000 7.175 7.175 7,836 -0.21(-2.90%)
May 25, 2017 7.092 7.400 6.864 7.389 8,314 +0.58(+8.56%)
May 24, 2017 6.770 7.300 6.555 6.806 2,701 +0.12(+1.81%)
May 23, 2017 6.375 6.685 6.300 6.685 11,983 +0.43(+6.96%)
May 22, 2017 6.000 6.550 5.611 6.250 17,432 +0.25(+4.17%)
May 19, 2017 5.850 6.050 5.650 6.000 6,025 +0.40(+7.05%)
May 18, 2017 5.000 6.050 5.000 5.605 14,364 +0.60(+12.10%)
May 17, 2017 5.000 5.000 5.000 5.000 424 +0.15(+3.09%)
May 16, 2017 4.845 4.860 4.721 4.850 5,195 +0.05(+1.04%)
May 15, 2017 4.800 4.808 4.800 4.800 2,227 +0.01(+0.30%)
May 12, 2017 4.800 4.800 4.786 4.786 336 +0.09(+1.82%)
May 11, 2017 4.700 4.700 4.687 4.700 572 -0.10(-2.08%)
May 09, 2017 4.800 4.800 4.800 14 +0.00(+0.00%)
May 08, 2017 4.800 4.800 4.800 4.800 539 +0.15(+3.23%)
May 05, 2017 4.900 4.900 4.650 4.650 520 -0.15(-3.12%)
May 04, 2017 4.800 4.800 4.800 4.800 3,001 +0.00(+0.00%)
May 03, 2017 4.950 4.950 4.800 4.800 2,971 -0.10(-2.04%)
May 02, 2017 4.850 4.900 4.500 4.900 8,440 +0.00(+0.00%)
May 01, 2017 5.350 5.350 4.800 4.900 3,103 -0.05(-1.01%)
Apr 27, 2017 4.950 4.950 4.950 9 -0.40(-7.48%)
Apr 24, 2017 5.350 5.350 5.350 55 +0.30(+5.94%)
Apr 21, 2017 4.900 5.050 4.900 5.050 7,410 +0.00(+0.00%)
Apr 20, 2017 5.105 5.400 4.757 5.050 15,216 +0.05(+1.00%)
Apr 18, 2017 5.000 5.000 5.000 45 +0.00(+0.00%)
Apr 17, 2017 5.100 5.650 5.000 5.000 4,681 +0.15(+3.09%)
Apr 13, 2017 4.793 4.850 4.793 4.850 4,895 +0.10(+2.11%)
Apr 12, 2017 5.000 5.000 4.650 4.750 12,961 -0.25(-5.00%)
Apr 11, 2017 5.200 5.326 4.350 5.000 29,190 -0.35(-6.54%)
Apr 10, 2017 4.912 5.350 4.910 5.350 7,108 +0.15(+2.88%)
Apr 07, 2017 5.200 5.200 5.200 5.200 852 +0.05(+0.97%)
Apr 06, 2017 5.150 5.150 5.150 5.150 500 -0.05(-0.96%)
Apr 04, 2017 5.200 5.200 5.200 124 -0.34(-6.22%)
Apr 03, 2017 5.550 5.550 5.545 5.545 347 -0.16(-2.72%)
Mar 31, 2017 5.400 5.750 5.400 5.700 1,715 +0.60(+11.76%)
Mar 30, 2017 5.100 5.150 5.050 5.100 1,631 -0.05(-0.97%)
Mar 29, 2017 5.150 5.150 5.150 5.150 105 +0.00(+0.00%)
Mar 28, 2017 5.150 5.150 5.150 5.150 414 -0.45(-8.04%)
Mar 27, 2017 5.600 5.600 5.600 5.600 165 +0.35(+6.67%)
Mar 23, 2017 5.250 5.250 5.250 0 -0.40(-7.08%)
Mar 22, 2017 5.050 5.650 5.050 5.650 1,288 +0.55(+10.78%)
Mar 21, 2017 5.687 5.687 5.100 5.100 1,324 -0.10(-1.92%)
Mar 20, 2017 5.300 5.300 5.100 5.200 10,910 +0.05(+0.97%)
Mar 17, 2017 5.000 5.350 5.000 5.150 16,689 +0.05(+0.98%)
Mar 16, 2017 4.950 5.100 4.750 5.100 23,448 +0.15(+3.03%)
Mar 15, 2017 4.850 5.050 4.750 4.950 17,885 -0.05(-1.00%)
Mar 14, 2017 5.100 5.100 4.800 5.000 18,019 -0.05(-0.99%)
Mar 13, 2017 5.150 5.150 5.000 5.050 10,572 -0.15(-2.88%)
Mar 10, 2017 5.350 5.350 5.000 5.200 12,793 +0.10(+1.96%)
Mar 09, 2017 5.050 5.300 4.850 5.100 34,941 +0.00(+0.00%)
Mar 08, 2017 5.150 5.200 4.950 5.100 6,462 -0.05(-0.97%)
Mar 07, 2017 5.450 5.450 5.100 5.150 2,464 -0.30(-5.50%)
Mar 06, 2017 5.250 5.500 5.100 5.450 4,951 +0.15(+2.83%)
Mar 03, 2017 5.550 6.000 5.250 5.300 9,694 -0.10(-1.85%)
Mar 02, 2017 5.350 5.400 5.350 5.400 1,424 -0.05(-0.92%)
Mar 01, 2017 5.600 5.650 5.450 5.450 2,897 -0.05(-0.91%)
Feb 28, 2017 5.500 5.500 5.500 5.500 918 -0.15(-2.65%)
Feb 27, 2017 5.600 5.700 5.500 5.650 8,891 +0.15(+2.73%)
Feb 24, 2017 5.450 5.650 5.150 5.500 10,509 +0.25(+4.72%)
Feb 23, 2017 5.286 5.286 5.100 5.252 5,074 -0.05(-0.90%)
Feb 22, 2017 5.255 5.300 4.800 5.300 17,821 -0.25(-4.50%)
Feb 17, 2017 5.550 5.550 5.550 0 +0.21(+3.84%)
Feb 16, 2017 5.487 5.487 5.345 5.345 1,673 -0.10(-1.84%)
Feb 15, 2017 5.250 5.600 5.250 5.445 14,515 -0.00(-0.09%)
Feb 14, 2017 5.300 5.550 5.150 5.450 11,595 -0.10(-1.80%)
Feb 13, 2017 5.500 5.550 5.500 5.550 492 -0.20(-3.48%)
Feb 10, 2017 5.750 5.750 5.750 5.750 300 +0.00(+0.00%)
Feb 09, 2017 5.750 5.750 5.750 5.750 148 +0.14(+2.59%)
Feb 07, 2017 5.605 5.605 5.605 0 -0.14(-2.52%)
Feb 03, 2017 5.750 5.750 5.750 0 +0.15(+2.68%)
Feb 02, 2017 5.700 5.700 5.600 5.600 3,549 -0.05(-0.88%)
Feb 01, 2017 5.850 5.850 5.650 5.650 7,724 +0.10(+1.80%)
Jan 31, 2017 5.500 5.600 5.500 5.550 1,752 +0.10(+1.83%)
Jan 30, 2017 5.450 5.450 5.361 5.450 2,211 +0.00(+0.00%)
Jan 27, 2017 5.410 5.450 5.410 5.450 912 +0.05(+0.93%)
Jan 26, 2017 5.300 5.550 5.250 5.400 24,939 -0.10(-1.82%)
Jan 25, 2017 5.500 5.500 5.500 5.500 206 -0.20(-3.51%)
Jan 24, 2017 5.450 5.700 5.450 5.700 14,205 +0.25(+4.59%)
Jan 23, 2017 5.650 5.750 5.400 5.450 21,193 -0.35(-6.03%)
Jan 20, 2017 5.700 5.800 5.650 5.800 939 +0.05(+0.87%)
Jan 19, 2017 6.000 6.000 5.750 5.750 5,680 -0.10(-1.71%)
Jan 17, 2017 5.850 5.850 5.850 85 +0.15(+2.63%)
Jan 12, 2017 5.700 5.700 5.700 0 -0.10(-1.72%)
Jan 11, 2017 5.750 6.100 5.650 5.800 24,151 +0.05(+0.87%)
Jan 10, 2017 5.750 5.750 5.750 5.750 181 -0.15(-2.54%)
Jan 09, 2017 5.900 6.100 5.850 5.900 6,300 +0.10(+1.72%)
Jan 06, 2017 5.800 6.450 5.775 5.800 58,875 -0.10(-1.69%)
Jan 05, 2017 5.550 5.995 5.500 5.900 25,133 +0.30(+5.36%)
Jan 04, 2017 5.600 6.000 5.495 5.600 44,546 -0.20(-3.45%)
Jan 03, 2017 5.750 5.800 5.500 5.800 8,463 +0.05(+0.87%)
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%)
Oct 03, 2016 7.540 7.540 7.150 7.150 8,302 -0.32(-4.28%)
Sep 30, 2016 7.720 7.960 7.420 7.470 75,166 -0.08(-1.06%)
Sep 29, 2016 7.370 7.740 6.880 7.550 98,835 +0.16(+2.17%)
Sep 28, 2016 7.510 7.690 7.210 7.390 6,057 -0.01(-0.14%)
Sep 27, 2016 7.750 7.750 7.320 7.400 13,996 -0.05(-0.67%)
Sep 26, 2016 8.030 8.030 7.350 7.450 41,053 -0.36(-4.56%)
Sep 23, 2016 7.130 7.900 6.920 7.806 81,513 +0.41(+5.49%)
Sep 22, 2016 7.430 7.480 7.090 7.400 27,305 +0.07(+0.95%)
Sep 21, 2016 7.130 8.040 7.130 7.330 55,531 +0.20(+2.81%)
Sep 20, 2016 7.150 7.250 7.000 7.130 15,085 -0.12(-1.66%)
Sep 19, 2016 7.200 7.520 7.086 7.250 61,908 +0.03(+0.42%)
Sep 16, 2016 7.220 7.390 6.950 7.220 10,473 +0.05(+0.70%)
Sep 15, 2016 7.190 7.400 7.050 7.170 25,387 -0.21(-2.85%)
Sep 14, 2016 7.420 7.700 6.990 7.380 18,422 -0.08(-1.07%)
Sep 13, 2016 7.690 7.900 6.936 7.460 18,465 -0.31(-3.99%)
Sep 12, 2016 7.400 7.800 6.840 7.770 44,761 +0.28(+3.74%)
Sep 09, 2016 7.150 7.860 6.750 7.490 65,577 +0.48(+6.77%)
Sep 08, 2016 8.010 8.280 6.730 7.015 134,348 -0.81(-10.29%)
Sep 07, 2016 9.190 9.500 7.800 7.820 130,876 -1.23(-13.59%)
Sep 06, 2016 7.690 9.480 7.450 9.050 75,556 +1.36(+17.69%)
Sep 02, 2016 7.860 7.690 7.690 7.690 34,600 +0.08(+1.05%)
Sep 01, 2016 6.590 8.150 6.192 7.610 82,939 +1.07(+16.36%)
Aug 31, 2016 6.340 6.800 6.150 6.540 42,019 +0.26(+4.14%)
Aug 30, 2016 6.000 6.500 5.800 6.280 100,532 +0.35(+5.90%)
Aug 29, 2016 6.000 6.150 5.720 5.930 57,872 +0.02(+0.38%)
Aug 26, 2016 5.800 6.160 5.620 5.908 48,223 +0.16(+2.74%)
Aug 25, 2016 5.450 5.750 5.338 5.750 26,865 +0.32(+5.89%)
Aug 24, 2016 5.420 5.590 5.170 5.430 21,299 +0.07(+1.31%)
Aug 23, 2016 5.400 5.750 5.360 5.360 6,639 -0.13(-2.37%)
Aug 22, 2016 5.500 5.580 5.220 5.490 20,822 -0.11(-1.96%)
Aug 19, 2016 5.700 5.750 5.510 5.600 38,376 -0.01(-0.13%)
Aug 18, 2016 5.430 5.730 5.360 5.607 30,688 +0.12(+2.14%)
Aug 17, 2016 5.750 5.750 5.170 5.490 34,511 -0.14(-2.49%)
Aug 16, 2016 5.750 5.820 5.400 5.630 53,933 +0.13(+2.36%)
Aug 15, 2016 5.550 5.850 5.350 5.500 60,060 -0.11(-1.96%)
Aug 12, 2016 5.750 5.750 5.551 5.610 5,940 -0.26(-4.43%)
Aug 11, 2016 5.913 5.985 5.850 5.870 6,698 -0.02(-0.41%)
Aug 10, 2016 5.960 6.140 5.850 5.894 7,025 -0.06(-0.94%)
Aug 09, 2016 6.100 6.300 5.850 5.950 20,094 -0.20(-3.25%)
Aug 08, 2016 5.760 6.170 5.640 6.150 35,420 +0.30(+5.13%)
Aug 05, 2016 5.690 6.030 5.600 5.850 42,111 +0.08(+1.39%)
Aug 04, 2016 5.110 6.200 5.100 5.770 45,924 +0.58(+11.18%)
Aug 03, 2016 5.090 5.350 5.000 5.190 34,106 -0.02(-0.38%)
Aug 02, 2016 5.400 5.450 4.800 5.210 109,718 -0.08(-1.51%)
Aug 01, 2016 5.030 5.400 4.610 5.290 185,341 -0.01(-0.19%)
Jul 29, 2016 5.000 6.780 4.350 5.300 2,409,214 +1.48(+38.74%)
Jul 28, 2016 3.913 3.913 3.730 3.820 14,634 -0.06(-1.55%)
Jul 27, 2016 3.770 3.900 3.770 3.880 3,112 +0.07(+1.86%)
Jul 26, 2016 3.850 3.850 3.710 3.809 4,415 -0.29(-7.09%)
Jul 25, 2016 4.090 4.420 3.740 4.100 60,808 -0.03(-0.73%)
Jul 22, 2016 3.830 4.140 3.820 4.130 17,260 +0.45(+12.23%)
Jul 21, 2016 3.720 3.720 3.670 3.680 735 -0.03(-0.81%)
Jul 20, 2016 3.710 3.710 3.710 3.710 100 +0.03(+0.82%)
Jul 19, 2016 3.680 3.680 3.680 3.680 100 +0.01(+0.21%)
Jul 18, 2016 3.830 3.830 3.672 3.672 320 +0.00(+0.06%)
Jul 15, 2016 3.680 3.680 3.670 3.670 539 +0.05(+1.38%)
Jul 14, 2016 3.620 3.620 3.620 3.620 220 +0.03(+0.84%)
Jul 13, 2016 3.670 3.680 3.550 3.590 4,484 -0.09(-2.45%)
Jul 12, 2016 3.680 3.680 3.680 3.680 558 +0.05(+1.38%)
Jul 11, 2016 3.700 3.910 3.630 3.630 22,860 -0.05(-1.36%)
Jul 08, 2016 3.780 3.780 3.680 3.680 801 +0.05(+1.37%)
Jul 07, 2016 3.795 3.870 3.630 3.630 9,894 -0.15(-3.97%)
Jul 05, 2016 3.800 3.800 3.780 3.780 483 -0.01(-0.26%)
Jul 01, 2016 3.790 3.790 3.790 3.790 100 +0.05(+1.33%)
Jun 30, 2016 3.740 3.740 3.740 3.740 262 +0.00(+0.00%)
Jun 29, 2016 3.739 3.740 3.731 3.740 1,602 +0.24(+6.78%)
Jun 28, 2016 3.730 3.730 3.420 3.502 6,515 -0.24(-6.35%)
Jun 27, 2016 3.712 3.740 3.530 3.740 2,867 +0.00(+0.00%)
Jun 24, 2016 3.930 3.930 3.630 3.740 7,544 -0.17(-4.34%)
Jun 22, 2016 3.910 3.910 3.910 3.910 13 -0.02(-0.52%)
Jun 21, 2016 3.930 4.003 3.930 3.930 873 -0.17(-4.14%)
Jun 20, 2016 3.903 4.116 3.900 4.100 3,159 -0.03(-0.73%)
Jun 16, 2016 4.140 4.130 4.130 4.130 75 -0.01(-0.24%)
Jun 15, 2016 4.160 4.160 3.975 4.140 1,211 +0.14(+3.50%)
Jun 14, 2016 4.070 4.115 3.980 4.000 2,400 -0.10(-2.44%)
Jun 13, 2016 4.100 4.100 4.100 4.100 199 +0.05(+1.23%)
Jun 10, 2016 4.050 4.050 4.050 4.050 800 -0.08(-1.82%)
Jun 09, 2016 4.125 4.125 4.125 4.125 320 +0.03(+0.61%)
Jun 08, 2016 4.025 4.100 4.020 4.100 2,963 +0.01(+0.24%)
Jun 07, 2016 3.830 4.118 3.720 4.090 12,987 +0.26(+6.79%)
Jun 06, 2016 3.830 3.830 3.830 3.830 125 +0.13(+3.51%)
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.