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 (%)
Sep 29, 2015 3.848 3.848 3.848 3.848 93 -0.42(-9.80%)
Sep 28, 2015 4.008 4.266 4.008 4.266 829 +0.43(+11.25%)
Sep 25, 2015 4.231 4.240 3.835 3.835 2,425 -0.11(-2.89%)
Sep 24, 2015 3.977 3.977 3.821 3.949 3,233 -0.32(-7.45%)
Sep 23, 2015 4.231 4.266 4.231 4.266 1,554 +0.39(+10.12%)
Sep 22, 2015 3.871 3.875 3.871 3.874 3,876 -0.27(-6.57%)
Sep 21, 2015 3.839 4.147 3.839 4.147 1,728 +0.25(+6.30%)
Sep 18, 2015 3.955 4.275 3.901 3.901 6,427 -0.11(-2.67%)
Sep 16, 2015 4.008 4.008 4.008 4.008 785 -0.18(-4.26%)
Sep 15, 2015 4.186 4.186 4.186 4.186 1,286 +0.00(+0.00%)
Sep 11, 2015 4.097 4.186 4.186 4.186 153 +0.09(+2.17%)
Sep 10, 2015 4.079 4.097 4.008 4.097 886 +0.00(+0.00%)
Sep 09, 2015 4.053 4.097 4.053 4.097 830 +0.00(+0.00%)
Sep 08, 2015 3.928 4.097 3.928 4.097 3,912 +0.19(+4.78%)
Sep 03, 2015 3.910 3.910 3.910 3.910 1,010 -0.01(-0.23%)
Sep 01, 2015 3.919 3.919 3.919 3.919 55 +0.00(+0.00%)
Aug 28, 2015 3.901 3.919 3.919 3.919 5 +0.03(+0.69%)
Aug 27, 2015 3.919 3.919 3.759 3.892 1,281 +0.08(+2.10%)
Aug 26, 2015 3.884 3.892 3.812 3.812 1,010 +0.03(+0.71%)
Aug 25, 2015 3.661 3.785 3.661 3.785 1,522 +0.14(+3.73%)
Aug 24, 2015 3.892 3.892 3.563 3.649 1,510 -0.24(-6.24%)
Aug 21, 2015 3.786 4.133 3.786 3.892 842 +0.26(+7.13%)
Aug 20, 2015 4.249 4.249 3.633 3.633 4,555 -0.45(-10.94%)
Aug 17, 2015 4.035 4.080 4.080 4.080 3,031 +0.03(+0.66%)
Aug 14, 2015 3.830 4.086 3.830 4.053 7,309 +0.26(+6.81%)
Aug 13, 2015 3.652 3.794 3.607 3.794 5,585 +0.11(+2.90%)
Aug 12, 2015 3.676 3.688 3.563 3.687 4,939 -0.01(-0.34%)
Aug 11, 2015 3.692 3.705 3.599 3.700 3,811 +0.07(+2.06%)
Aug 10, 2015 3.634 3.634 3.625 3.625 224 -0.05(-1.45%)
Aug 07, 2015 3.679 3.679 3.679 3.679 577 -0.02(-0.48%)
Aug 06, 2015 3.741 3.741 3.527 3.696 2,134 -0.06(-1.66%)
Aug 05, 2015 3.670 3.759 3.670 3.759 1,075 +0.09(+2.55%)
Aug 04, 2015 3.919 3.919 3.661 3.665 1,778 -0.04(-1.08%)
Aug 03, 2015 3.704 3.705 3.696 3.705 1,899 +0.00(+0.00%)
Jul 31, 2015 3.652 3.812 3.652 3.705 9,282 +0.32(+9.47%)
Jul 30, 2015 3.385 3.385 3.385 3.385 385 +0.10(+2.98%)
Jul 28, 2015 3.287 3.287 3.287 3.287 112 -0.19(-5.38%)
Jul 27, 2015 3.474 3.474 3.474 3.474 463 +0.20(+5.98%)
Jul 24, 2015 3.278 3.278 3.278 3.278 227 +0.07(+2.22%)
Jul 22, 2015 3.207 3.207 3.207 3.207 449 -0.03(-0.83%)
Jul 21, 2015 3.207 3.233 3.135 3.233 685 +0.11(+3.42%)
Jul 20, 2015 3.144 3.144 3.126 3.126 842 -0.04(-1.40%)
Jul 17, 2015 3.189 3.260 3.171 3.171 1,432 -0.10(-3.00%)
Jul 16, 2015 3.189 3.278 3.144 3.269 4,545 +0.06(+1.95%)
Jul 15, 2015 3.198 3.296 3.162 3.207 1,685 +0.01(+0.28%)
Jul 14, 2015 3.171 3.260 3.162 3.198 4,256 -0.23(-6.84%)
Jul 10, 2015 3.242 3.432 3.432 3.432 336 +0.29(+9.16%)
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.