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, 2013 2.966 3.080 2.966 3.080 0 +0.09(+2.92%)
Apr 24, 2013 2.993 2.993 2.993 2.993 336 -0.03(-1.00%)
Apr 18, 2013 3.023 3.023 3.023 3.023 0 +0.01(+0.41%)
Apr 16, 2013 3.002 3.011 3.011 3.011 449 +0.04(+1.20%)
Apr 15, 2013 2.966 2.975 2.966 2.975 561 +0.01(+0.30%)
Apr 12, 2013 3.117 3.117 2.966 2.966 1,684 -0.25(-7.76%)
Apr 08, 2013 2.975 3.216 3.216 3.216 1,347 +0.24(+8.05%)
Apr 05, 2013 3.025 3.025 2.976 2.976 673 -0.32(-9.70%)
Apr 04, 2013 3.331 3.341 3.020 3.296 1,583 -0.04(-1.33%)
Apr 02, 2013 3.340 3.340 3.340 3.340 0 -0.14(-4.09%)
Mar 28, 2013 3.144 3.483 3.483 3.483 3,368 +0.34(+10.76%)
Mar 27, 2013 3.135 3.385 3.084 3.144 4,870 +0.05(+1.73%)
Mar 26, 2013 3.091 3.091 3.091 3.091 112 +0.06(+2.06%)
Mar 25, 2013 3.006 3.100 3.006 3.028 3,363 -0.28(-8.36%)
Mar 22, 2013 3.028 3.403 3.028 3.305 8,312 +0.29(+9.76%)
Mar 21, 2013 2.975 3.011 2.975 3.011 1,571 +0.13(+4.64%)
Mar 20, 2013 2.913 2.984 2.868 2.877 24,780 +0.01(+0.31%)
Mar 19, 2013 2.868 2.876 2.868 2.868 648 +0.00(+0.00%)
Mar 18, 2013 2.900 2.913 2.868 2.868 2,694 -0.04(-1.53%)
Mar 15, 2013 2.850 2.913 2.850 2.913 606 -0.01(-0.30%)
Mar 13, 2013 2.824 2.922 2.922 2.922 3,255 -0.01(-0.30%)
Mar 12, 2013 2.930 2.930 2.930 2.930 1,122 +0.10(+3.46%)
Mar 11, 2013 2.905 2.905 2.824 2.832 2,547 -0.06(-2.15%)
Mar 08, 2013 2.957 2.957 2.895 2.895 3,462 -0.03(-0.91%)
Mar 07, 2013 2.895 2.922 2.895 2.922 1,246 -0.03(-0.91%)
Mar 06, 2013 2.895 2.948 2.895 2.948 1,234 +0.04(+1.53%)
Mar 05, 2013 2.913 2.913 2.895 2.904 449 +0.01(+0.31%)
Mar 04, 2013 2.904 2.913 2.895 2.895 597 -0.00(-0.08%)
Mar 01, 2013 2.895 2.897 2.895 2.897 785 -0.05(-1.86%)
Feb 28, 2013 2.904 2.966 2.895 2.952 7,409 +0.06(+1.97%)
Feb 27, 2013 2.895 2.895 2.895 2.895 112 +0.01(+0.31%)
Feb 26, 2013 2.877 2.895 2.877 2.886 1,459 -0.04(-1.52%)
Feb 22, 2013 2.984 2.984 2.930 2.930 653 -0.04(-1.50%)
Feb 21, 2013 2.930 2.975 2.930 2.975 1,393 +0.04(+1.37%)
Feb 20, 2013 2.935 2.935 2.935 2.935 419 +0.00(+0.15%)
Feb 19, 2013 2.939 2.975 2.930 2.930 1,571 -0.05(-1.79%)
Feb 13, 2013 2.939 2.984 2.984 2.984 1,684 +0.01(+0.30%)
Feb 12, 2013 2.930 2.984 2.930 2.975 6,511 +0.04(+1.21%)
Feb 07, 2013 2.939 2.939 2.939 2.939 673 -0.04(-1.49%)
Feb 06, 2013 2.931 2.984 2.931 2.984 1,347 +0.05(+1.82%)
Feb 04, 2013 2.877 2.930 2.877 2.930 1,035 +0.05(+1.86%)
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.