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 (%)
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.