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 (%)
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%)
Nov 01, 2021 10.57 10.56 9.830 9.950 36,955 -0.61(-5.78%)
Oct 29, 2021 9.540 11.00 9.470 10.56 213,438 +1.57(+17.46%)
Oct 28, 2021 9.060 9.300 8.530 8.990 36,666 +0.05(+0.56%)
Oct 27, 2021 9.000 9.230 8.686 8.940 10,720 +0.00(+0.00%)
Oct 26, 2021 9.300 8.680 8.940 45,246 -0.28(-3.04%)
Oct 25, 2021 9.190 10.11 8.790 9.220 50,815 -0.08(-0.86%)
Oct 22, 2021 9.450 9.570 9.150 9.300 20,725 -0.30(-3.12%)
Oct 21, 2021 9.690 9.900 9.510 9.600 31,627 -0.25(-2.54%)
Oct 20, 2021 9.870 9.880 9.510 9.850 21,107 -0.15(-1.50%)
Oct 19, 2021 10.74 10.74 9.840 10.00 24,936 -0.75(-6.98%)
Oct 18, 2021 9.350 10.75 9.060 10.75 130,945 +0.73(+7.29%)
Oct 15, 2021 9.750 10.19 9.540 10.02 210,020 -0.26(-2.53%)
Oct 14, 2021 11.18 12.09 9.400 10.28 3,264,913 +1.09(+11.82%)
Oct 13, 2021 9.230 9.490 9.190 9.193 274,450 +0.03(+0.36%)
Oct 12, 2021 9.910 9.910 9.130 9.160 2,224 -0.09(-0.97%)
Oct 11, 2021 9.750 9.790 9.000 9.250 16,504 -0.50(-5.13%)
Oct 08, 2021 9.480 9.750 9.080 9.750 26,209 -0.04(-0.41%)
Oct 07, 2021 9.950 10.15 9.560 9.790 3,983 -0.55(-5.32%)
Oct 05, 2021 10.34 10.34 10.34 95 +0.39(+3.92%)
Oct 04, 2021 10.02 10.13 9.310 9.950 8,662 -0.16(-1.58%)
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.