Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

T S R Inc (NQ: TSRI )

13.15 UNCHANGED
Streaming Delayed Price Updated: 3:46 PM EDT, May 17, 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 (%)
Jan 31, 2022 15.00 14.28 302,882 -0.08(-0.56%)
Jan 28, 2022 14.24 14.36 12.70 14.36 396,944 +0.72(+5.28%)
Jan 27, 2022 12.51 14.50 12.15 13.64 1,050,306 +1.98(+16.98%)
Jan 26, 2022 11.79 12.10 11.35 11.66 75,462 -0.16(-1.35%)
Jan 25, 2022 11.05 12.14 11.05 11.82 85,878 +0.77(+6.97%)
Jan 24, 2022 11.11 11.38 10.81 11.05 64,224 -0.15(-1.34%)
Jan 21, 2022 11.80 12.30 11.17 11.20 124,901 -0.64(-5.41%)
Jan 20, 2022 11.28 12.30 11.08 11.84 117,621 +0.08(+0.68%)
Jan 19, 2022 12.00 12.00 11.50 11.76 180,989 -0.19(-1.59%)
Jan 18, 2022 11.77 11.95 11.15 11.95 196,134 +0.15(+1.27%)
Jan 14, 2022 11.80 0 +0.63(+5.64%)
Jan 13, 2022 10.98 11.47 10.62 11.17 414,603 +0.13(+1.18%)
Jan 12, 2022 10.44 12.27 10.42 11.04 3,138,405 -0.11(-0.99%)
Jan 11, 2022 13.29 14.47 10.57 11.15 38,748,080 +2.49(+28.75%)
Jan 10, 2022 8.810 8.810 8.660 8.660 372,349 -0.09(-1.03%)
Jan 07, 2022 8.680 9.095 8.680 8.750 9,817 -0.08(-0.90%)
Jan 06, 2022 8.830 8.830 8.830 8.830 421 -0.10(-1.07%)
Jan 05, 2022 8.705 9.100 8.705 8.925 3,951 +0.31(+3.54%)
Jan 04, 2022 8.920 8.960 8.620 8.620 1,279 -0.48(-5.23%)
Jan 03, 2022 9.000 9.100 8.650 9.096 2,580 -0.00(-0.05%)
Dec 31, 2021 8.720 9.100 8.460 9.100 4,992 +0.03(+0.33%)
Dec 30, 2021 8.590 9.070 8.590 9.070 3,462 +0.33(+3.78%)
Dec 29, 2021 8.380 8.750 8.380 8.740 7,194 +0.39(+4.67%)
Dec 28, 2021 8.380 8.690 8.350 8.350 3,057 -0.04(-0.48%)
Dec 27, 2021 9.020 9.280 8.320 8.390 20,017 -0.45(-5.09%)
Dec 23, 2021 8.750 9.140 8.550 8.840 19,145 +0.10(+1.14%)
Dec 22, 2021 8.590 8.740 8.202 8.740 11,811 +0.46(+5.56%)
Dec 21, 2021 7.900 8.630 7.900 8.280 30,057 +0.24(+2.99%)
Dec 20, 2021 8.290 8.290 7.710 8.040 29,824 -0.37(-4.34%)
Dec 17, 2021 8.060 8.405 7.980 8.405 7,915 +0.29(+3.64%)
Dec 16, 2021 8.368 8.438 7.930 8.110 13,956 -0.31(-3.68%)
Dec 15, 2021 8.370 8.500 8.050 8.420 6,143 +0.04(+0.48%)
Dec 14, 2021 8.510 8.734 8.051 8.380 8,944 -0.27(-3.12%)
Dec 13, 2021 8.820 8.830 8.570 8.650 5,952 +0.12(+1.36%)
Dec 10, 2021 8.410 8.690 8.380 8.534 3,666 -0.15(-1.68%)
Dec 09, 2021 8.720 8.880 8.290 8.680 20,980 +0.00(+0.00%)
Dec 08, 2021 8.260 8.770 7.933 8.680 28,021 +0.53(+6.50%)
Dec 07, 2021 8.030 8.330 8.030 8.150 9,274 -0.16(-1.93%)
Dec 06, 2021 8.180 8.310 7.800 8.310 8,082 +0.29(+3.62%)
Dec 03, 2021 8.180 8.390 8.020 8.020 3,964 -0.37(-4.41%)
Dec 02, 2021 8.680 8.680 8.049 8.390 6,702 -0.23(-2.67%)
Dec 01, 2021 8.630 8.780 8.620 8.620 1,617 -0.07(-0.80%)
Nov 30, 2021 8.610 8.750 8.610 8.690 2,100 -0.06(-0.69%)
Nov 29, 2021 9.210 9.210 8.380 8.750 10,437 -0.46(-5.05%)
Nov 26, 2021 9.130 9.280 8.810 9.215 2,838 +0.03(+0.27%)
Nov 24, 2021 9.010 9.270 9.000 9.190 1,607 -0.08(-0.86%)
Nov 23, 2021 9.090 9.280 8.793 9.270 4,867 +0.17(+1.87%)
Nov 22, 2021 9.640 9.690 9.000 9.100 7,968 -0.33(-3.50%)
Nov 19, 2021 10.09 10.09 9.323 9.430 11,142 -0.66(-6.54%)
Nov 18, 2021 10.16 10.09 9.830 10.09 7,350 +0.06(+0.60%)
Nov 17, 2021 9.970 10.54 9.970 10.03 4,532 +0.21(+2.14%)
Nov 16, 2021 10.21 10.21 9.700 9.820 3,015 -0.40(-3.91%)
Nov 15, 2021 10.27 10.27 10.10 10.22 8,111 +0.14(+1.39%)
Nov 12, 2021 10.05 10.45 9.920 10.08 5,862 +0.16(+1.61%)
Nov 11, 2021 9.880 10.09 9.625 9.920 6,466 +0.05(+0.51%)
Nov 10, 2021 10.41 9.750 9.870 12,853 -0.61(-5.82%)
Nov 09, 2021 10.50 10.67 9.946 10.48 5,932 +0.05(+0.48%)
Nov 08, 2021 10.56 10.73 9.930 10.43 24,090 -0.02(-0.19%)
Nov 05, 2021 9.970 11.14 9.670 10.45 134,569 +0.60(+6.09%)
Nov 04, 2021 10.10 10.71 9.850 9.850 17,426 -0.27(-2.67%)
Nov 03, 2021 9.880 10.35 9.850 10.12 6,679 +0.37(+3.79%)
Nov 02, 2021 9.990 10.18 9.720 9.750 11,821 -0.20(-2.01%)
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.