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

T S R Inc (NQ: TSRI )

7.720 -0.100 (-1.28%)
Streaming Delayed Price Updated: 10:16 AM EDT, May 3, 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 (%)
Apr 29, 2016 3.474 3.474 3.474 3.474 224 +0.16(+4.84%)
Apr 28, 2016 3.313 3.313 3.313 3.313 112 -0.12(-3.63%)
Apr 27, 2016 3.429 3.438 3.429 3.438 785 +0.13(+4.04%)
Apr 26, 2016 3.251 3.670 3.242 3.305 37,172 +0.08(+2.49%)
Apr 25, 2016 3.465 3.492 3.224 3.224 1,480 -0.25(-7.13%)
Apr 22, 2016 3.447 3.473 3.438 3.472 1,255 +0.05(+1.51%)
Apr 21, 2016 3.420 3.420 3.411 3.420 1,240 +0.11(+3.25%)
Apr 20, 2016 3.367 3.518 3.311 3.313 10,895 +0.13(+4.18%)
Apr 19, 2016 3.171 3.180 3.171 3.180 1,118 +0.18(+5.93%)
Apr 18, 2016 3.002 3.002 3.002 3.002 159 -0.20(-6.39%)
Apr 14, 2016 3.189 3.207 3.207 3.207 898 +0.03(+0.84%)
Apr 13, 2016 3.165 3.180 3.126 3.180 5,189 +0.01(+0.28%)
Apr 12, 2016 3.189 3.215 3.171 3.171 5,391 -0.05(-1.66%)
Apr 11, 2016 3.224 3.224 3.224 3.224 1,241 +0.00(+0.00%)
Apr 08, 2016 3.296 3.316 3.224 3.224 6,983 -0.19(-5.48%)
Apr 07, 2016 3.429 3.429 3.411 3.411 1,474 +0.00(+0.00%)
Apr 06, 2016 3.394 3.420 3.394 3.411 7,172 +0.06(+1.65%)
Apr 05, 2016 3.313 3.356 3.313 3.356 1,350 -0.03(-0.84%)
Apr 04, 2016 3.385 3.394 3.385 3.385 2,743 +0.02(+0.72%)
Apr 01, 2016 3.361 3.361 3.361 3.361 644 +0.06(+1.97%)
Mar 30, 2016 3.296 3.296 3.296 3.296 112 +0.00(+0.00%)
Mar 23, 2016 3.376 3.296 3.296 3.296 53 -0.06(-1.86%)
Mar 21, 2016 3.403 3.358 3.358 3.358 1,234 +0.11(+3.51%)
Mar 18, 2016 3.244 3.244 3.244 3.244 573 -0.06(-1.80%)
Mar 17, 2016 3.297 3.304 3.297 3.304 653 +0.02(+0.52%)
Mar 16, 2016 3.296 3.322 3.251 3.287 3,805 +0.10(+3.07%)
Mar 15, 2016 3.216 3.260 3.189 3.189 3,008 -0.21(-6.28%)
Mar 10, 2016 3.403 3.403 3.403 3.403 1 +0.04(+1.09%)
Mar 09, 2016 3.366 3.366 3.366 3.366 112 +0.14(+4.25%)
Mar 08, 2016 3.291 3.291 3.215 3.229 6,293 +0.05(+1.47%)
Feb 29, 2016 3.251 3.182 3.182 3.182 673 -0.26(-7.67%)
Feb 23, 2016 3.447 3.446 3.446 3.446 5 +0.04(+1.29%)
Feb 22, 2016 3.403 3.403 3.403 3.403 154 +0.08(+2.41%)
Feb 17, 2016 3.322 3.322 3.322 3.322 28 +0.09(+2.64%)
Feb 11, 2016 3.109 3.237 3.237 3.237 147 +0.06(+1.79%)
Feb 08, 2016 3.207 3.180 3.180 3.180 561 +0.00(+0.00%)
Feb 05, 2016 3.180 3.180 3.180 3.180 112 -0.01(-0.28%)
Feb 04, 2016 3.189 3.189 3.189 3.189 112 +0.00(+0.00%)
Feb 03, 2016 3.233 3.367 3.189 3.189 1,914 +0.00(+0.00%)
Feb 02, 2016 3.171 3.189 3.171 3.189 1,038 -0.03(-0.83%)
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.