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 30, 2020 3.400 3.400 3.400 3.400 192 +0.00(+0.00%)
Apr 29, 2020 3.450 3.450 3.400 3.400 726 +0.10(+3.03%)
Apr 28, 2020 3.290 3.350 3.280 3.300 5,867 -0.13(-3.80%)
Apr 27, 2020 3.630 3.630 2.950 3.430 1,399 -0.33(-8.89%)
Apr 24, 2020 3.760 3.856 3.760 3.765 10,200 -0.01(-0.33%)
Apr 23, 2020 3.580 3.860 3.580 3.777 11,880 +0.18(+4.93%)
Apr 22, 2020 3.290 3.960 3.250 3.600 30,569 +0.27(+8.11%)
Apr 21, 2020 3.200 3.340 2.700 3.330 14,417 -0.05(-1.48%)
Apr 20, 2020 3.000 3.390 3.000 3.380 10,973 +0.40(+13.46%)
Apr 17, 2020 3.000 3.000 2.890 2.979 1,800 +0.10(+3.44%)
Apr 16, 2020 2.880 2.880 2.880 2.880 380 +0.04(+1.34%)
Apr 15, 2020 2.842 2.842 2.842 69 +0.00(+0.00%)
Apr 14, 2020 2.800 2.860 2.800 2.842 1,620 +0.01(+0.42%)
Apr 13, 2020 2.830 2.830 2.830 2.830 435 +0.03(+1.07%)
Apr 09, 2020 2.931 2.931 2.800 2.800 1,300 -0.24(-7.89%)
Apr 08, 2020 3.040 3.040 3.040 3.040 172 +0.21(+7.42%)
Apr 07, 2020 2.870 2.870 2.821 2.830 1,286 +0.10(+3.66%)
Apr 06, 2020 2.930 2.960 2.730 2.730 5,703 -0.17(-5.86%)
Apr 03, 2020 2.920 2.920 2.900 2.900 1,100 -0.49(-14.45%)
Apr 02, 2020 2.910 3.390 2.910 3.390 2,170 +0.29(+9.35%)
Apr 01, 2020 3.000 3.100 2.950 3.100 3,400 -0.02(-0.78%)
Mar 31, 2020 3.124 3.124 3.124 3.124 440 +0.12(+4.14%)
Mar 30, 2020 3.200 3.200 3.000 3.000 713 +0.05(+1.69%)
Mar 27, 2020 2.870 3.000 2.870 2.950 2,000 -0.18(-5.68%)
Mar 26, 2020 3.220 3.300 3.060 3.128 3,057 +0.19(+6.38%)
Mar 25, 2020 2.834 2.940 2.810 2.940 1,386 +0.03(+1.00%)
Mar 24, 2020 3.000 3.000 2.911 2.911 716 -0.05(-1.66%)
Mar 23, 2020 3.180 3.180 2.960 2.960 1,392 -0.16(-5.22%)
Mar 20, 2020 3.134 3.134 3.120 3.123 2,100 -0.08(-2.41%)
Mar 19, 2020 3.200 3.200 3.200 3.200 1,183 +0.00(+0.00%)
Mar 18, 2020 3.120 3.200 3.120 3.200 1,113 +0.08(+2.56%)
Mar 17, 2020 3.120 3.120 3.120 204 +0.00(+0.00%)
Mar 16, 2020 3.350 3.350 3.120 3.120 2,542 -0.10(-3.17%)
Mar 13, 2020 3.222 3.222 3.222 3.222 100 -0.13(-3.96%)
Mar 12, 2020 3.300 3.355 3.300 3.355 4,250 +0.06(+1.67%)
Mar 11, 2020 3.400 3.493 3.210 3.300 3,957 -0.17(-4.76%)
Mar 10, 2020 3.465 3.465 3.300 3.465 4,056 +0.08(+2.50%)
Mar 09, 2020 3.495 3.495 3.381 3.381 1,682 -0.02(-0.57%)
Mar 06, 2020 3.400 3.400 3.400 3.400 300 -0.08(-2.30%)
Mar 05, 2020 3.330 3.560 3.330 3.480 821 -0.17(-4.66%)
Mar 04, 2020 3.650 3.650 3.650 3.650 1,280 +0.10(+2.82%)
Mar 03, 2020 3.668 3.668 3.550 3.550 1,800 +0.04(+1.23%)
Mar 02, 2020 3.640 3.640 3.500 3.507 1,075 +0.05(+1.36%)
Feb 28, 2020 3.880 4.000 3.460 3.460 11,200 -0.42(-10.84%)
Feb 27, 2020 3.700 3.990 3.700 3.881 16,080 +0.16(+4.32%)
Feb 26, 2020 3.600 3.790 3.600 3.720 8,732 +0.17(+4.79%)
Feb 25, 2020 3.830 3.890 3.400 3.550 77,298 -0.08(-2.07%)
Feb 24, 2020 4.536 5.200 3.550 3.625 117,810 -1.64(-31.21%)
Feb 21, 2020 6.240 8.880 4.898 5.270 942,600 -0.73(-12.17%)
Feb 20, 2020 4.230 6.280 4.230 6.000 83,524 +1.90(+46.39%)
Feb 19, 2020 4.099 4.099 4.099 66 +0.00(+0.00%)
Feb 18, 2020 4.099 4.099 4.099 531 +0.00(+0.00%)
Feb 14, 2020 4.099 4.099 4.099 126 +0.00(+0.00%)
Feb 13, 2020 4.099 4.099 4.099 2 +0.00(+0.00%)
Feb 12, 2020 4.100 4.100 3.810 4.099 364 -0.08(-1.96%)
Feb 11, 2020 4.180 4.180 4.180 4.180 131 +0.09(+2.21%)
Feb 10, 2020 4.000 4.090 4.000 4.090 1,002 +0.09(+2.25%)
Feb 07, 2020 4.000 4.000 4.000 6 +0.00(+0.00%)
Feb 06, 2020 3.880 4.000 3.880 4.000 574 -0.28(-6.54%)
Feb 05, 2020 4.280 4.280 4.280 8 +0.00(+0.00%)
Feb 04, 2020 4.280 4.280 4.280 8 +0.00(+0.00%)
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.