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 (%)
Nov 30, 2018 5.680 5.680 5.550 5.550 1,300 +0.05(+0.91%)
Nov 29, 2018 5.480 5.500 5.475 5.500 2,159 +0.03(+0.55%)
Nov 28, 2018 5.560 5.560 5.420 5.470 6,217 -0.17(-2.98%)
Nov 27, 2018 5.540 5.850 5.540 5.638 2,757 -0.33(-5.56%)
Nov 26, 2018 5.720 5.970 5.720 5.970 8,011 -0.02(-0.33%)
Nov 23, 2018 5.850 6.240 5.330 5.990 49,300 +0.68(+12.81%)
Nov 21, 2018 5.310 5.310 5.310 0 -0.01(-0.15%)
Nov 20, 2018 4.690 5.318 4.690 5.318 3,106 +0.64(+13.63%)
Nov 19, 2018 4.800 4.800 4.680 4.680 1,034 -0.08(-1.68%)
Nov 16, 2018 4.760 4.760 4.760 24 +0.00(+0.00%)
Nov 15, 2018 4.740 4.760 4.730 4.760 710 -0.06(-1.24%)
Nov 14, 2018 4.810 4.820 4.810 4.820 934 +0.01(+0.21%)
Nov 13, 2018 4.690 5.063 4.650 4.810 1,731 -0.35(-6.72%)
Nov 12, 2018 5.100 5.156 5.100 5.156 5,219 +0.21(+4.17%)
Nov 08, 2018 4.950 4.950 4.950 0 -0.02(-0.40%)
Nov 07, 2018 5.010 5.070 4.970 4.970 2,480 -0.24(-4.57%)
Nov 06, 2018 5.167 5.252 5.160 5.208 3,027 -0.15(-2.84%)
Nov 05, 2018 5.390 5.400 5.310 5.360 1,682 -0.34(-5.96%)
Nov 02, 2018 5.700 5.700 5.700 162 +0.00(+0.00%)
Nov 01, 2018 5.700 5.700 5.700 5.700 178 +0.10(+1.79%)
Oct 31, 2018 5.600 5.600 5.600 5.600 406 -0.25(-4.28%)
Oct 29, 2018 5.850 5.850 5.850 0 +0.25(+4.47%)
Oct 26, 2018 5.610 6.035 5.600 5.600 6,300 -0.21(-3.61%)
Oct 25, 2018 6.050 6.120 5.500 5.810 9,544 -0.68(-10.48%)
Oct 24, 2018 6.490 6.490 6.490 39 +0.00(+0.00%)
Oct 23, 2018 6.500 6.500 6.332 6.490 2,478 -0.14(-2.11%)
Oct 22, 2018 6.633 6.633 6.630 34 +0.00(+0.00%)
Oct 19, 2018 6.630 6.630 6.600 6.630 1,200 -0.37(-5.29%)
Oct 18, 2018 7.000 7.000 7.000 7.000 1,478 +0.00(+0.00%)
Oct 17, 2018 7.000 7.000 7.000 7.000 560 -0.11(-1.60%)
Oct 16, 2018 7.000 7.114 7.000 7.114 516 +0.11(+1.63%)
Oct 15, 2018 7.000 7.000 7.000 7.000 889 -0.09(-1.27%)
Oct 12, 2018 7.000 7.090 7.000 7.090 1,400 +0.09(+1.29%)
Oct 11, 2018 7.000 7.000 7.000 7.000 524 +0.00(+0.00%)
Oct 10, 2018 7.000 7.000 7.000 7.000 528 +0.04(+0.57%)
Oct 09, 2018 6.970 6.970 6.960 6.960 914 +0.11(+1.61%)
Oct 08, 2018 6.850 6.850 6.850 6.850 1,890 -0.25(-3.52%)
Oct 05, 2018 6.650 7.400 6.650 7.100 3,500 +0.40(+5.97%)
Oct 04, 2018 7.115 7.405 6.677 6.700 13,923 -0.12(-1.76%)
Oct 03, 2018 7.115 7.115 6.650 6.820 3,221 -0.28(-3.94%)
Oct 02, 2018 7.100 7.100 7.100 9 +0.00(+0.00%)
Oct 01, 2018 7.100 7.100 7.100 62 +0.00(+0.00%)
Sep 28, 2018 7.100 7.100 7.100 166 +0.00(+0.00%)
Sep 27, 2018 7.100 7.100 7.100 90 +0.00(+0.00%)
Sep 26, 2018 7.100 7.100 7.100 49 +0.00(+0.00%)
Sep 25, 2018 7.350 7.400 7.100 7.100 1,616 -0.10(-1.39%)
Sep 24, 2018 7.200 7.200 7.150 7.200 1,292 -0.23(-3.10%)
Sep 21, 2018 7.550 7.790 7.250 7.430 15,300 +0.04(+0.47%)
Sep 20, 2018 7.400 7.405 7.147 7.395 6,689 +0.19(+2.71%)
Sep 19, 2018 7.150 7.200 7.150 7.200 1,529 +0.00(+0.00%)
Sep 18, 2018 7.200 7.200 7.200 7.200 249 -0.05(-0.69%)
Sep 17, 2018 7.350 7.400 7.250 7.250 998 +0.00(+0.00%)
Sep 14, 2018 7.450 7.450 7.250 7.250 400 -0.40(-5.23%)
Sep 13, 2018 7.650 7.650 7.650 7.650 3,316 -0.27(-3.47%)
Sep 12, 2018 7.750 7.925 7.750 7.925 3,119 +0.17(+2.26%)
Sep 11, 2018 7.392 7.750 7.392 7.750 241 +0.00(+0.00%)
Sep 10, 2018 7.450 7.750 7.392 7.750 1,497 +0.25(+3.33%)
Sep 07, 2018 7.270 7.500 7.200 7.500 1,800 +0.00(+0.00%)
Sep 06, 2018 7.450 7.500 7.450 7.500 552 +0.28(+3.88%)
Sep 05, 2018 7.221 7.221 7.220 74 -0.00(-0.02%)
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.