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, 2021 8.699 9.340 8.699 9.340 11,200 +0.72(+8.35%)
Apr 29, 2021 8.400 8.620 8.400 8.620 964 +0.18(+2.13%)
Apr 28, 2021 8.124 8.645 8.000 8.440 15,789 +0.49(+6.16%)
Apr 27, 2021 8.081 8.081 7.820 7.950 6,796 +0.05(+0.63%)
Apr 26, 2021 7.900 7.900 7.900 7.900 2,048 -0.20(-2.47%)
Apr 23, 2021 8.100 8.100 8.100 8.100 200 +0.03(+0.37%)
Apr 22, 2021 7.881 8.070 7.881 8.070 385 +0.07(+0.88%)
Apr 21, 2021 7.950 8.000 7.850 8.000 2,036 +0.08(+0.95%)
Apr 20, 2021 7.940 8.050 7.870 7.925 2,965 -0.02(-0.19%)
Apr 19, 2021 7.800 7.940 7.800 7.940 1,640 +0.05(+0.66%)
Apr 16, 2021 8.100 8.100 7.750 7.888 6,200 -0.25(-3.08%)
Apr 15, 2021 8.303 8.311 8.060 8.139 2,295 -0.23(-2.76%)
Apr 14, 2021 8.200 8.370 8.200 8.370 4,684 -0.06(-0.71%)
Apr 13, 2021 8.330 8.430 8.150 8.430 695 +0.18(+2.18%)
Apr 12, 2021 8.830 8.851 8.240 8.250 5,497 -0.92(-10.03%)
Apr 09, 2021 9.340 9.340 8.810 9.170 5,100 +0.46(+5.28%)
Apr 08, 2021 9.100 9.350 8.550 8.710 6,951 -0.31(-3.44%)
Apr 07, 2021 9.000 9.420 8.550 9.020 9,277 +0.26(+2.91%)
Apr 06, 2021 9.140 9.370 8.560 8.765 9,726 -0.49(-5.29%)
Apr 05, 2021 9.460 9.460 8.908 9.254 2,793 +0.12(+1.36%)
Apr 01, 2021 9.170 9.190 8.550 9.130 7,400 +0.44(+5.06%)
Mar 31, 2021 9.370 9.635 8.470 8.690 15,295 -0.30(-3.34%)
Mar 30, 2021 8.650 9.240 8.650 8.990 2,035 +0.47(+5.51%)
Mar 29, 2021 8.930 9.470 8.400 8.521 5,138 -0.41(-4.58%)
Mar 26, 2021 8.430 8.930 8.210 8.930 2,000 +0.55(+6.56%)
Mar 25, 2021 8.250 8.940 8.150 8.380 6,811 -0.30(-3.40%)
Mar 24, 2021 8.440 8.800 8.440 8.675 3,435 +0.20(+2.30%)
Mar 23, 2021 8.800 8.990 8.440 8.480 3,735 -0.32(-3.64%)
Mar 22, 2021 9.756 9.756 8.800 8.800 6,616 -0.20(-2.22%)
Mar 19, 2021 9.030 9.294 8.740 9.000 5,600 +0.01(+0.11%)
Mar 18, 2021 9.900 9.900 8.930 8.990 7,538 -0.06(-0.66%)
Mar 17, 2021 8.550 9.760 8.270 9.050 21,912 +0.01(+0.11%)
Mar 16, 2021 8.690 14.70 8.680 9.040 287,916 +0.35(+4.03%)
Mar 15, 2021 8.690 8.720 8.690 8.690 1,091 +0.09(+1.05%)
Mar 12, 2021 9.810 9.810 8.460 8.600 6,200 -0.26(-2.93%)
Mar 11, 2021 9.004 9.180 8.796 8.860 1,375 +0.61(+7.39%)
Mar 10, 2021 8.490 8.490 8.150 8.250 3,150 -0.63(-7.09%)
Mar 09, 2021 8.620 9.000 7.890 8.880 14,440 +1.03(+13.12%)
Mar 08, 2021 8.000 8.000 7.750 7.850 1,885 +0.02(+0.32%)
Mar 05, 2021 7.570 8.340 7.570 7.825 23,400 -0.28(-3.40%)
Mar 04, 2021 8.760 9.000 8.050 8.100 5,429 -1.08(-11.81%)
Mar 03, 2021 9.185 9.185 9.185 9.185 663 -0.41(-4.32%)
Mar 02, 2021 9.310 9.600 9.310 9.600 677 +0.09(+0.95%)
Mar 01, 2021 9.510 9.730 9.510 9.510 1,732 -0.36(-3.65%)
Feb 26, 2021 9.880 9.880 9.510 9.870 1,400 -0.01(-0.10%)
Feb 25, 2021 9.500 9.900 9.500 9.880 3,983 +0.49(+5.22%)
Feb 24, 2021 9.010 10.22 9.010 9.390 2,861 +0.15(+1.62%)
Feb 23, 2021 9.289 9.645 9.010 9.240 2,456 -0.53(-5.42%)
Feb 22, 2021 9.650 10.57 9.650 9.770 5,729 -0.84(-7.92%)
Feb 19, 2021 9.860 10.78 9.860 10.61 5,900 -0.30(-2.75%)
Feb 18, 2021 10.21 11.08 9.210 10.91 8,539 +0.24(+2.25%)
Feb 17, 2021 11.02 11.37 10.66 10.67 10,936 -0.73(-6.40%)
Feb 16, 2021 11.88 12.45 11.40 11.40 14,417 -0.01(-0.09%)
Feb 12, 2021 11.78 11.78 11.14 11.41 10,800 +0.03(+0.29%)
Feb 11, 2021 10.79 11.56 10.56 11.38 19,092 +0.38(+3.42%)
Feb 10, 2021 11.38 11.52 10.32 11.00 24,540 -0.73(-6.22%)
Feb 09, 2021 11.68 12.10 11.25 11.73 22,442 -0.37(-3.06%)
Feb 08, 2021 12.50 12.50 11.00 12.10 77,348 -0.78(-6.06%)
Feb 05, 2021 9.890 18.73 9.800 12.88 363,000 +4.17(+47.88%)
Feb 04, 2021 9.290 9.290 8.680 8.710 9,977 -0.24(-2.72%)
Feb 03, 2021 9.250 9.480 8.930 8.954 22,058 -0.37(-3.93%)
Feb 02, 2021 8.750 9.430 8.750 9.320 12,847 +0.73(+8.50%)
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.