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 (%)
Jun 29, 2018 7.150 7.150 6.600 6.700 18,051 -0.25(-3.60%)
Jun 28, 2018 6.500 7.050 6.350 6.950 65,078 +0.00(+0.00%)
Jun 27, 2018 7.550 8.950 6.600 6.950 125,363 -0.85(-10.90%)
Jun 26, 2018 6.350 9.400 6.230 7.800 497,110 +1.77(+29.31%)
Jun 25, 2018 4.670 6.400 4.670 6.032 140,838 +1.44(+31.27%)
Jun 22, 2018 4.550 4.595 4.468 4.595 1,635 +0.19(+4.43%)
Jun 21, 2018 4.500 4.513 4.400 4.400 1,003 -0.10(-2.22%)
Jun 19, 2018 4.500 4.500 4.500 0 +0.00(+0.00%)
Jun 18, 2018 4.500 4.500 4.500 4.500 652 -0.10(-2.17%)
Jun 15, 2018 4.600 4.600 4.600 821 +0.00(+0.00%)
Jun 14, 2018 4.600 4.600 4.570 4.600 1,102 -0.06(-1.18%)
Jun 13, 2018 4.691 4.691 4.655 4.655 2,057 +0.05(+1.09%)
Jun 12, 2018 4.605 4.605 4.605 4.605 105 -0.04(-0.97%)
Jun 11, 2018 4.557 4.650 4.557 4.650 1,460 +0.20(+4.49%)
Jun 08, 2018 4.623 4.623 4.450 4.450 9,169 -0.09(-2.09%)
Jun 07, 2018 4.650 4.750 4.500 4.545 6,694 -0.05(-1.20%)
Jun 06, 2018 4.650 4.680 4.500 4.600 5,934 +0.00(+0.00%)
Jun 05, 2018 4.655 4.795 4.600 4.600 4,590 -0.05(-1.08%)
Jun 04, 2018 5.200 5.200 4.450 4.650 11,828 -0.50(-9.71%)
Jun 01, 2018 5.100 5.150 4.960 5.150 5,269 +0.00(+0.00%)
May 30, 2018 5.150 5.150 5.150 6 -0.15(-2.83%)
May 29, 2018 5.350 5.407 5.300 5.300 3,853 -0.02(-0.46%)
May 25, 2018 5.325 5.325 5.325 0 -0.03(-0.47%)
May 24, 2018 5.266 5.350 5.266 5.350 2,306 -0.01(-0.11%)
May 23, 2018 5.300 5.400 5.250 5.356 6,985 +0.17(+3.19%)
May 22, 2018 5.200 5.250 5.190 5.190 1,671 +0.04(+0.78%)
May 21, 2018 5.150 5.220 5.150 5.150 2,226 +0.05(+0.98%)
May 18, 2018 5.000 5.150 4.950 5.100 2,037 +0.07(+1.49%)
May 17, 2018 5.250 5.300 5.025 5.025 6,131 -0.12(-2.43%)
May 16, 2018 5.150 5.525 5.150 5.150 21,636 -0.10(-1.90%)
May 15, 2018 5.250 5.300 5.200 5.250 14,889 -0.05(-0.94%)
May 14, 2018 5.400 5.700 5.300 5.300 10,104 +0.00(+0.00%)
May 11, 2018 5.350 5.450 5.300 5.300 10,994 -0.09(-1.76%)
May 10, 2018 5.400 5.405 5.400 5.395 6,529 -0.21(-3.66%)
May 09, 2018 5.500 5.600 5.460 5.600 5,293 +0.10(+1.82%)
May 08, 2018 5.500 5.600 5.400 5.500 5,196 +0.04(+0.73%)
May 07, 2018 5.500 5.550 5.400 5.460 7,289 +0.01(+0.19%)
May 04, 2018 5.256 5.450 5.256 5.450 5,311 +0.05(+0.93%)
May 03, 2018 5.800 6.000 5.150 5.400 15,299 -0.25(-4.42%)
May 02, 2018 5.400 5.800 5.350 5.650 5,494 +0.07(+1.25%)
May 01, 2018 5.300 5.580 5.300 5.580 457 +0.26(+4.98%)
Apr 26, 2018 5.316 5.316 5.316 31 -0.09(-1.65%)
Apr 25, 2018 5.316 5.750 5.316 5.405 5,975 -0.09(-1.73%)
Apr 23, 2018 5.500 5.500 5.500 17 -0.25(-4.35%)
Apr 20, 2018 5.550 5.750 5.550 5.750 3,734 +0.15(+2.68%)
Apr 19, 2018 5.767 5.900 5.470 5.600 5,065 -0.10(-1.75%)
Apr 18, 2018 5.300 5.750 5.300 5.700 6,865 +0.15(+2.70%)
Apr 16, 2018 5.550 5.550 5.550 36 -0.20(-3.48%)
Apr 13, 2018 5.850 6.300 5.300 5.750 9,389 -0.80(-12.21%)
Apr 12, 2018 5.550 6.600 5.475 6.550 12,494 +0.42(+6.94%)
Apr 10, 2018 6.125 6.125 6.125 162 -0.15(-2.39%)
Apr 09, 2018 6.300 6.300 6.275 6.275 1,694 +0.18(+2.87%)
Apr 06, 2018 6.100 6.100 6.100 6.100 124 +0.10(+1.67%)
Apr 05, 2018 6.250 6.250 6.000 6.000 2,550 -0.25(-4.00%)
Apr 04, 2018 6.300 6.551 6.250 6.250 1,713 +0.05(+0.81%)
Apr 03, 2018 6.200 6.200 6.200 6.200 1,343 +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.