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 29, 2022 8.690 8.810 8.300 8.630 6,528 -0.07(-0.80%)
Apr 28, 2022 8.690 8.940 8.690 8.700 3,921 +0.01(+0.12%)
Apr 27, 2022 8.575 8.750 8.250 8.690 17,512 -0.10(-1.14%)
Apr 26, 2022 8.880 8.970 8.710 8.790 6,120 -0.22(-2.44%)
Apr 25, 2022 9.230 9.230 8.750 9.010 9,314 -0.21(-2.28%)
Apr 22, 2022 9.020 9.260 9.010 9.220 5,424 +0.36(+4.06%)
Apr 21, 2022 8.680 9.160 8.680 8.860 22,279 -0.25(-2.80%)
Apr 20, 2022 9.400 9.405 9.000 9.115 10,096 -0.32(-3.34%)
Apr 19, 2022 9.440 9.440 9.250 9.430 4,651 +0.13(+1.40%)
Apr 18, 2022 9.460 9.640 9.000 9.300 14,021 -0.44(-4.52%)
Apr 14, 2022 9.890 10.01 9.510 9.740 18,977 -0.06(-0.61%)
Apr 13, 2022 10.47 10.94 9.750 9.800 24,781 -0.67(-6.40%)
Apr 12, 2022 11.49 11.49 10.06 10.47 78,955 -1.29(-10.97%)
Apr 11, 2022 13.07 14.03 11.25 11.76 88,020 -1.78(-13.15%)
Apr 08, 2022 12.29 15.62 12.05 13.54 837,155 +2.07(+18.06%)
Apr 07, 2022 10.66 11.94 10.24 11.47 121,946 +1.02(+9.75%)
Apr 06, 2022 9.970 10.48 9.600 10.45 10,989 +0.35(+3.47%)
Apr 05, 2022 9.650 10.32 9.360 10.10 54,099 +0.66(+6.99%)
Apr 04, 2022 9.360 9.550 9.286 9.440 3,935 -0.08(-0.84%)
Apr 01, 2022 9.500 9.700 9.240 9.520 11,233 +0.15(+1.60%)
Mar 31, 2022 8.950 9.380 8.925 9.370 7,700 +0.42(+4.69%)
Mar 30, 2022 8.820 8.960 8.810 8.950 2,476 +0.10(+1.13%)
Mar 29, 2022 8.700 8.850 8.700 8.850 4,365 +0.02(+0.20%)
Mar 28, 2022 8.840 8.860 8.720 8.832 3,279 -0.01(-0.09%)
Mar 25, 2022 8.775 8.850 8.775 8.840 3,455 -0.04(-0.45%)
Mar 24, 2022 8.950 8.980 8.850 8.880 2,085 -0.08(-0.89%)
Mar 23, 2022 8.990 8.990 8.955 8.960 2,350 -0.03(-0.31%)
Mar 22, 2022 8.730 9.190 8.730 8.988 3,699 +0.19(+2.14%)
Mar 21, 2022 9.050 9.050 8.800 8.800 6,680 -0.38(-4.14%)
Mar 18, 2022 9.110 9.230 9.090 9.180 3,020 -0.07(-0.76%)
Mar 17, 2022 9.050 9.270 9.040 9.250 9,057 -0.08(-0.86%)
Mar 16, 2022 9.170 9.360 9.150 9.330 2,364 +0.23(+2.53%)
Mar 15, 2022 9.040 9.170 9.040 9.100 683 -0.20(-2.15%)
Mar 14, 2022 9.220 9.300 9.220 9.300 710 -0.02(-0.21%)
Mar 11, 2022 9.320 9.320 9.320 9.320 572 +0.03(+0.32%)
Mar 10, 2022 9.180 9.320 9.180 9.290 1,169 +0.11(+1.20%)
Mar 09, 2022 9.270 9.320 8.830 9.180 8,907 +0.03(+0.33%)
Mar 08, 2022 8.900 9.150 8.560 9.150 14,428 +0.14(+1.55%)
Mar 07, 2022 9.130 9.170 8.980 9.010 7,936 -0.18(-1.91%)
Mar 04, 2022 9.250 9.250 9.145 9.185 4,125 -0.16(-1.76%)
Mar 03, 2022 9.390 9.480 9.350 9.350 2,660 -0.09(-0.95%)
Mar 02, 2022 9.370 9.480 9.360 9.440 4,694 +0.11(+1.18%)
Mar 01, 2022 9.350 9.480 9.250 9.330 6,704 -0.16(-1.69%)
Feb 28, 2022 9.510 9.630 9.480 9.490 7,015 -0.14(-1.45%)
Feb 25, 2022 9.250 9.700 9.261 9.630 6,126 +0.43(+4.67%)
Feb 24, 2022 9.070 9.300 8.950 9.200 20,239 -0.09(-0.97%)
Feb 23, 2022 9.750 9.750 9.009 9.290 32,288 -0.46(-4.72%)
Feb 22, 2022 9.620 9.900 9.600 9.750 11,374 -0.19(-1.91%)
Feb 18, 2022 9.940 0 -0.17(-1.68%)
Feb 17, 2022 10.03 10.25 9.992 10.11 5,171 -0.12(-1.17%)
Feb 16, 2022 10.53 10.53 9.530 10.23 34,688 -0.31(-2.94%)
Feb 15, 2022 9.970 10.66 9.970 10.54 20,943 +0.58(+5.82%)
Feb 14, 2022 10.01 10.37 9.960 9.960 18,365 -0.14(-1.39%)
Feb 11, 2022 11.53 11.57 10.03 10.10 98,254 -1.60(-13.68%)
Feb 10, 2022 12.01 12.01 11.61 11.70 26,726 -0.60(-4.88%)
Feb 09, 2022 11.69 12.77 11.66 12.30 70,814 +0.49(+4.15%)
Feb 08, 2022 11.78 12.60 11.78 11.81 56,711 -0.09(-0.76%)
Feb 07, 2022 12.01 12.38 11.53 11.90 25,945 -0.41(-3.33%)
Feb 04, 2022 11.63 12.72 11.44 12.31 76,663 +0.57(+4.86%)
Feb 03, 2022 11.29 11.74 39,089 -0.23(-1.92%)
Feb 02, 2022 11.84 12.30 11.11 11.97 195,029 -0.93(-7.21%)
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.