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 (%)
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%)
Jun 01, 2016 3.700 3.700 3.700 3.700 100 -0.10(-2.61%)
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%)
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.