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 (%)
Feb 28, 2011 4.338 4.454 4.311 4.409 2,681 +0.13(+3.13%)
Feb 25, 2011 4.480 4.480 4.275 4.275 561 -0.20(-4.57%)
Feb 24, 2011 4.347 4.480 4.240 4.480 1,010 +0.02(+0.40%)
Feb 23, 2011 4.347 4.462 4.240 4.462 2,245 +0.14(+3.30%)
Feb 22, 2011 4.400 4.400 4.320 4.320 462 -0.02(-0.39%)
Feb 18, 2011 4.391 4.480 4.329 4.337 8,914 -0.05(-1.24%)
Feb 17, 2011 4.391 4.391 4.391 4.391 224 -0.10(-2.14%)
Feb 16, 2011 4.382 4.487 4.382 4.487 1,908 +0.11(+2.40%)
Feb 15, 2011 4.382 4.382 4.373 4.382 2,874 -0.06(-1.40%)
Feb 14, 2011 4.373 4.480 4.373 4.445 617 +0.08(+1.84%)
Feb 11, 2011 4.454 4.454 4.364 4.364 4,169 +0.00(+0.00%)
Feb 09, 2011 4.364 4.364 4.364 4.364 112 +0.03(+0.62%)
Feb 08, 2011 4.364 4.489 4.338 4.338 449 +0.01(+0.21%)
Feb 07, 2011 4.525 4.525 4.329 4.329 6,649 -0.17(-3.76%)
Feb 04, 2011 4.516 4.516 4.498 4.498 2,020 +0.10(+2.23%)
Feb 03, 2011 4.356 4.507 4.356 4.400 1,880 -0.06(-1.40%)
Feb 02, 2011 4.525 4.525 4.462 4.462 1,122 -0.08(-1.76%)
Feb 01, 2011 4.560 4.587 4.543 4.543 4,486 +0.13(+3.03%)
Jan 31, 2011 4.373 4.578 4.347 4.409 4,041 -0.04(-0.80%)
Jan 28, 2011 4.471 4.471 4.436 4.445 6,623 +0.10(+2.25%)
Jan 26, 2011 4.347 4.347 4.347 4.347 4,153 -0.10(-2.20%)
Jan 25, 2011 4.578 4.578 4.409 4.445 2,806 -0.14(-3.09%)
Jan 24, 2011 4.320 4.586 4.320 4.586 1,742 +0.09(+1.96%)
Jan 21, 2011 4.329 4.587 4.320 4.498 3,839 +0.04(+0.80%)
Jan 20, 2011 4.293 4.480 4.293 4.462 5,781 +0.09(+2.04%)
Jan 19, 2011 4.364 4.373 4.364 4.373 966 +0.01(+0.20%)
Jan 18, 2011 4.391 4.552 4.302 4.364 3,536 -0.09(-2.00%)
Jan 14, 2011 4.454 4.454 4.454 4.454 1,459 -0.06(-1.38%)
Jan 13, 2011 4.445 4.569 4.445 4.516 5,940 +0.11(+2.42%)
Jan 12, 2011 4.489 4.489 4.409 4.409 449 -0.16(-3.51%)
Jan 11, 2011 4.712 4.712 4.552 4.569 3,758 -0.13(-2.84%)
Jan 10, 2011 4.249 4.712 4.249 4.703 17,886 +0.54(+13.06%)
Jan 07, 2011 4.275 4.275 4.142 4.160 13,610 -0.19(-4.30%)
Jan 06, 2011 4.293 4.347 4.293 4.347 973 +0.08(+1.88%)
Jan 05, 2011 4.302 4.302 4.204 4.266 2,893 -0.03(-0.62%)
Jan 04, 2011 4.320 4.320 4.177 4.293 6,960 -0.02(-0.41%)
Jan 03, 2011 4.400 4.400 4.284 4.311 3,357 +0.12(+2.76%)
Dec 31, 2010 4.284 4.364 4.195 4.195 1,908 +0.04(+0.86%)
Dec 30, 2010 4.151 4.160 4.151 4.160 224 -0.11(-2.51%)
Dec 29, 2010 4.124 4.409 4.124 4.267 5,484 -0.10(-2.24%)
Dec 28, 2010 4.427 4.427 4.275 4.364 1,571 +0.04(+1.03%)
Dec 27, 2010 4.177 4.320 4.124 4.320 6,136 +0.15(+3.63%)
Dec 23, 2010 4.195 4.231 4.106 4.169 10,645 -0.06(-1.47%)
Dec 22, 2010 4.320 4.320 4.177 4.231 9,879 -0.03(-0.63%)
Dec 21, 2010 4.445 4.534 4.240 4.258 7,435 -0.02(-0.42%)
Dec 20, 2010 4.275 4.289 4.178 4.275 2,469 -0.07(-1.56%)
Dec 17, 2010 4.258 4.400 4.258 4.343 9,083 +0.15(+3.52%)
Dec 16, 2010 4.258 4.329 4.195 4.195 2,188 -0.17(-3.88%)
Dec 15, 2010 4.222 4.364 4.213 4.364 5,417 +0.09(+2.08%)
Dec 14, 2010 4.320 4.320 4.213 4.275 20,382 -0.06(-1.46%)
Dec 13, 2010 4.382 4.543 4.302 4.339 3,704 -0.13(-2.97%)
Dec 10, 2010 4.197 4.623 4.197 4.471 41,533 +0.17(+3.93%)
Dec 09, 2010 4.454 4.454 4.169 4.302 62,196 -0.08(-1.83%)
Dec 08, 2010 4.507 4.578 4.311 4.382 36,415 -0.14(-3.15%)
Dec 07, 2010 4.507 4.712 4.462 4.525 36,066 -0.15(-3.24%)
Dec 06, 2010 4.792 5.166 4.615 4.676 38,903 -0.23(-4.72%)
Dec 03, 2010 5.344 5.344 4.801 4.908 36,916 +0.01(+0.18%)
Dec 02, 2010 5.665 6.146 4.026 4.899 234,555 -0.80(-14.06%)
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.