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

T S R Inc (NQ: TSRI )

13.13 UNCHANGED
Streaming Delayed Price Updated: 3:48 PM EDT, May 21, 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 30, 2014 2.832 2.832 2.824 2.832 561 -0.05(-1.85%)
Sep 29, 2014 2.815 2.886 2.815 2.886 1,571 +0.08(+2.86%)
Sep 26, 2014 2.815 2.815 2.806 2.806 1,908 +0.00(+0.00%)
Sep 25, 2014 2.924 2.930 2.779 2.806 8,773 -0.14(-4.83%)
Sep 24, 2014 2.806 2.948 2.806 2.948 3,608 +0.20(+7.12%)
Sep 22, 2014 2.770 2.752 2.752 2.752 175 -0.01(-0.32%)
Sep 19, 2014 2.761 2.761 2.761 2.761 215 -0.02(-0.77%)
Sep 18, 2014 2.752 2.797 2.752 2.783 2,244 +0.03(+1.10%)
Sep 17, 2014 2.761 2.761 2.752 2.752 491 -0.04(-1.44%)
Sep 16, 2014 2.752 2.793 2.752 2.793 709 -0.07(-2.33%)
Sep 15, 2014 2.824 2.859 2.824 2.859 749 +0.04(+1.26%)
Sep 12, 2014 2.841 2.841 2.752 2.824 1,972 -0.02(-0.63%)
Sep 11, 2014 2.743 2.841 2.743 2.841 378 +0.08(+2.90%)
Sep 10, 2014 2.752 2.761 2.743 2.761 453 -0.11(-3.72%)
Sep 09, 2014 2.743 2.868 2.743 2.868 993 +0.13(+4.88%)
Sep 08, 2014 2.850 2.850 2.717 2.734 9,636 -0.12(-4.06%)
Sep 05, 2014 2.850 2.850 2.850 2.850 112 -0.04(-1.23%)
Sep 04, 2014 2.922 3.091 2.841 2.886 12,188 -0.05(-1.82%)
Sep 03, 2014 2.850 2.939 2.850 2.939 3,238 +0.09(+3.12%)
Sep 02, 2014 2.797 2.939 2.797 2.850 7,048 +0.00(+0.00%)
Aug 29, 2014 2.824 2.850 2.850 2.850 8,757 +0.02(+0.63%)
Aug 28, 2014 2.948 2.948 2.832 2.832 2,317 -0.04(-1.55%)
Aug 27, 2014 2.939 3.117 2.877 2.877 15,449 -0.05(-1.64%)
Aug 26, 2014 2.886 3.456 2.851 2.925 63,428 +0.07(+2.30%)
Aug 25, 2014 2.708 2.859 2.708 2.859 449 +0.00(+0.00%)
Aug 21, 2014 2.761 2.859 2.859 2.859 3,031 +0.01(+0.22%)
Aug 20, 2014 2.815 2.817 2.817 2.853 224 +0.04(+1.26%)
Aug 15, 2014 2.779 2.817 2.817 2.817 336 +0.03(+1.05%)
Aug 14, 2014 2.850 2.877 2.788 2.788 13,279 -0.05(-1.88%)
Aug 13, 2014 2.813 2.877 2.743 2.841 3,706 -0.01(-0.31%)
Aug 12, 2014 2.734 2.850 2.734 2.850 875 +0.02(+0.63%)
Aug 11, 2014 2.708 2.859 2.708 2.832 39,888 +0.12(+4.26%)
Aug 08, 2014 2.699 2.699 2.699 2.717 15,984 -0.06(-2.27%)
Aug 05, 2014 2.806 2.780 2.780 2.780 898 +0.01(+0.21%)
Aug 01, 2014 2.699 2.774 2.774 2.774 71 -0.05(-1.75%)
Jul 30, 2014 2.832 2.824 2.824 2.824 94 -0.02(-0.81%)
Jul 29, 2014 2.850 2.850 2.708 2.847 17,776 +0.01(+0.50%)
Jul 28, 2014 2.752 2.846 2.797 2.832 1,571 +0.04(+1.27%)
Jul 25, 2014 2.904 2.957 2.797 2.797 5,135 -0.08(-2.79%)
Jul 24, 2014 2.761 2.877 2.726 2.877 13,741 +0.12(+4.19%)
Jul 23, 2014 2.957 2.957 2.761 2.761 16,078 -0.17(-5.78%)
Jul 22, 2014 2.939 3.046 2.850 2.930 15,549 -0.04(-1.50%)
Jul 21, 2014 2.806 3.011 2.806 2.975 21,270 +0.10(+3.41%)
Jul 18, 2014 2.806 2.895 2.779 2.877 18,268 -0.00(-0.14%)
Jul 17, 2014 2.734 2.881 2.717 2.881 1,403 +0.04(+1.57%)
Jul 16, 2014 2.743 2.895 2.743 2.836 6,181 -0.04(-1.41%)
Jul 15, 2014 2.628 2.877 2.628 2.877 59,860 +0.28(+10.99%)
Jul 14, 2014 2.592 2.592 2.592 2.592 661 +0.01(+0.35%)
Jul 11, 2014 2.654 2.654 2.583 2.583 15,103 -0.07(-2.68%)
Jul 10, 2014 2.714 2.726 2.654 2.654 3,929 +0.01(+0.34%)
Jul 09, 2014 2.654 2.654 2.645 2.645 936 -0.04(-1.33%)
Jul 08, 2014 2.663 2.681 2.601 2.681 6,382 +0.02(+0.67%)
Jul 07, 2014 2.681 2.690 2.610 2.663 10,354 -0.03(-0.99%)
Jul 02, 2014 2.690 2.690 2.690 2.690 224 +0.01(+0.33%)
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.