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 (%)
Aug 31, 2016 5.647 6.057 5.478 5.825 47,174 +0.23(+4.14%)
Aug 30, 2016 5.344 5.790 5.166 5.594 112,867 +0.31(+5.90%)
Aug 29, 2016 5.344 5.478 5.095 5.282 64,972 +0.02(+0.38%)
Aug 26, 2016 5.166 5.487 5.006 5.262 54,139 +0.14(+2.74%)
Aug 25, 2016 4.854 5.122 4.755 5.122 30,161 +0.29(+5.89%)
Aug 24, 2016 4.828 4.979 4.605 4.837 23,912 +0.06(+1.31%)
Aug 23, 2016 4.810 5.122 4.774 4.774 7,453 -0.12(-2.37%)
Aug 22, 2016 4.899 4.970 4.650 4.890 23,376 -0.10(-1.96%)
Aug 19, 2016 5.077 5.122 4.908 4.988 43,084 -0.01(-0.13%)
Aug 18, 2016 4.837 5.104 4.774 4.994 34,453 +0.10(+2.14%)
Aug 17, 2016 5.122 5.122 4.605 4.890 38,745 -0.12(-2.49%)
Aug 16, 2016 5.122 5.184 4.810 5.015 60,550 +0.12(+2.36%)
Aug 15, 2016 4.943 5.211 4.765 4.899 67,429 -0.10(-1.96%)
Aug 12, 2016 5.122 5.122 4.945 4.997 6,668 -0.23(-4.43%)
Aug 11, 2016 5.267 5.331 5.211 5.228 7,519 -0.02(-0.41%)
Aug 10, 2016 5.309 5.469 5.211 5.250 7,886 -0.05(-0.94%)
Aug 09, 2016 5.433 5.611 5.211 5.300 22,559 -0.18(-3.25%)
Aug 08, 2016 5.130 5.496 5.024 5.478 39,766 +0.27(+5.13%)
Aug 05, 2016 5.068 5.371 4.988 5.211 47,277 +0.07(+1.39%)
Aug 04, 2016 4.552 5.522 4.543 5.139 51,558 +0.52(+11.18%)
Aug 03, 2016 4.534 4.765 4.454 4.623 38,290 -0.02(-0.38%)
Aug 02, 2016 4.810 4.854 4.275 4.641 123,180 -0.07(-1.51%)
Aug 01, 2016 4.480 4.810 4.106 4.712 208,082 -0.01(-0.19%)
Jul 29, 2016 4.454 6.039 3.875 4.721 2,704,823 +1.32(+38.74%)
Jul 28, 2016 3.485 3.485 3.322 3.403 16,429 -0.05(-1.55%)
Jul 27, 2016 3.358 3.474 3.358 3.456 3,493 +0.06(+1.86%)
Jul 26, 2016 3.429 3.429 3.305 3.393 4,956 -0.26(-7.09%)
Jul 25, 2016 3.643 3.937 3.331 3.652 68,269 -0.03(-0.73%)
Jul 22, 2016 3.411 3.688 3.403 3.679 19,377 +0.40(+12.23%)
Jul 21, 2016 3.313 3.313 3.269 3.278 825 -0.03(-0.81%)
Jul 20, 2016 3.305 3.305 3.305 3.305 112 +0.03(+0.82%)
Jul 19, 2016 3.278 3.278 3.278 3.278 112 +0.01(+0.21%)
Jul 18, 2016 3.411 3.411 3.271 3.271 359 +0.00(+0.06%)
Jul 15, 2016 3.278 3.278 3.269 3.269 605 +0.04(+1.38%)
Jul 14, 2016 3.224 3.224 3.224 3.224 246 +0.03(+0.84%)
Jul 13, 2016 3.269 3.278 3.162 3.198 5,034 -0.08(-2.45%)
Jul 12, 2016 3.278 3.278 3.278 3.278 626 +0.04(+1.38%)
Jul 11, 2016 3.296 3.483 3.233 3.233 25,664 -0.04(-1.36%)
Jul 08, 2016 3.367 3.367 3.278 3.278 899 +0.04(+1.37%)
Jul 07, 2016 3.380 3.447 3.233 3.233 11,107 -0.13(-3.97%)
Jul 05, 2016 3.385 3.385 3.367 3.367 542 -0.01(-0.26%)
Jul 01, 2016 3.376 3.376 3.376 3.376 112 +0.04(+1.33%)
Jun 30, 2016 3.331 3.331 3.331 3.331 294 +0.00(+0.00%)
Jun 29, 2016 3.330 3.331 3.323 3.331 1,798 +0.21(+6.78%)
Jun 28, 2016 3.322 3.322 3.046 3.120 7,314 -0.21(-6.35%)
Jun 27, 2016 3.306 3.331 3.144 3.331 3,218 +0.00(+0.00%)
Jun 24, 2016 3.500 3.500 3.233 3.331 8,469 -0.15(-4.34%)
Jun 22, 2016 3.483 3.482 3.482 3.482 14 -0.02(-0.52%)
Jun 21, 2016 3.500 3.566 3.500 3.500 980 -0.15(-4.14%)
Jun 20, 2016 3.476 3.666 3.474 3.652 3,546 -0.03(-0.73%)
Jun 16, 2016 3.688 3.679 3.679 3.679 84 -0.01(-0.24%)
Jun 15, 2016 3.705 3.705 3.541 3.688 1,359 +0.12(+3.50%)
Jun 14, 2016 3.625 3.666 3.545 3.563 2,694 -0.09(-2.44%)
Jun 13, 2016 3.652 3.652 3.652 3.652 223 +0.04(+1.23%)
Jun 10, 2016 3.607 3.607 3.607 3.607 898 -0.07(-1.82%)
Jun 09, 2016 3.674 3.674 3.674 3.674 359 +0.02(+0.61%)
Jun 08, 2016 3.585 3.652 3.581 3.652 3,326 +0.01(+0.24%)
Jun 07, 2016 3.411 3.668 3.313 3.643 14,580 +0.23(+6.79%)
Jun 06, 2016 3.411 3.411 3.411 3.411 140 +0.12(+3.51%)
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.