Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

T S R Inc (NQ: TSRI )

13.17 UNCHANGED
Streaming Delayed Price Updated: 3:57 PM EDT, May 22, 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 (%)
Jan 31, 2018 6.507 6.800 6.426 6.750 13,193 -0.02(-0.28%)
Jan 30, 2018 6.805 6.550 6.769 10,981 -0.04(-0.53%)
Jan 29, 2018 6.900 7.545 6.800 6.805 30,461 +0.15(+2.33%)
Jan 26, 2018 7.000 7.000 6.750 6.650 3,552 +0.10(+1.53%)
Jan 25, 2018 6.912 6.912 6.500 6.550 8,319 -0.35(-5.07%)
Jan 24, 2018 6.976 6.997 6.800 6.900 10,565 -0.15(-2.13%)
Jan 23, 2018 6.800 7.250 6.694 7.050 19,969 +0.25(+3.68%)
Jan 22, 2018 6.618 6.950 6.618 6.800 4,990 +0.15(+2.26%)
Jan 19, 2018 6.356 6.650 6.356 6.650 1,998 +0.20(+3.10%)
Jan 18, 2018 6.450 6.540 6.450 6.450 1,227 -0.10(-1.53%)
Jan 17, 2018 6.600 6.600 6.550 6.550 1,466 +0.15(+2.34%)
Jan 16, 2018 7.100 7.160 6.070 6.400 23,656 -0.63(-9.02%)
Jan 12, 2018 7.035 7.035 7.035 0 -0.21(-2.84%)
Jan 11, 2018 7.550 7.700 7.200 7.240 8,281 +0.24(+3.35%)
Jan 10, 2018 7.000 8.409 7.000 7.005 65,783 +1.16(+19.74%)
Jan 09, 2018 6.200 6.200 5.755 5.850 7,104 -0.30(-4.88%)
Jan 08, 2018 5.750 6.250 5.750 6.150 6,915 +0.31(+5.22%)
Jan 05, 2018 5.825 5.850 5.800 5.845 1,933 +0.19(+3.45%)
Jan 04, 2018 5.600 5.750 5.600 5.650 1,860 +0.30(+5.61%)
Jan 03, 2018 5.255 5.350 5.255 5.350 1,345 +0.05(+0.94%)
Jan 02, 2018 5.350 5.350 5.300 5.300 2,608 +0.10(+1.92%)
Dec 29, 2017 5.200 5.200 5.200 0 -0.20(-3.70%)
Dec 28, 2017 5.200 5.400 5.155 5.400 4,795 +0.15(+2.86%)
Dec 27, 2017 5.500 5.500 5.200 5.250 3,165 -0.20(-3.67%)
Dec 26, 2017 5.650 5.650 5.250 5.450 2,419 +0.12(+2.25%)
Dec 22, 2017 6.150 6.155 5.100 5.330 14,287 -0.82(-13.33%)
Dec 21, 2017 6.250 6.380 6.100 6.150 15,274 -0.10(-1.60%)
Dec 20, 2017 6.340 6.340 6.200 6.250 2,905 +0.10(+1.61%)
Dec 19, 2017 5.805 6.400 5.805 6.151 2,975 +0.25(+4.25%)
Dec 18, 2017 5.845 6.750 5.845 5.900 12,782 +0.05(+0.85%)
Dec 15, 2017 5.544 5.900 5.544 5.850 1,440 +0.05(+0.86%)
Dec 14, 2017 5.312 5.850 5.312 5.800 3,490 +0.30(+5.45%)
Dec 13, 2017 5.764 5.764 5.500 5.500 2,594 -0.40(-6.78%)
Dec 12, 2017 5.100 5.900 5.100 5.900 13,113 +0.25(+4.42%)
Dec 11, 2017 5.650 5.650 5.650 5.650 214 -0.25(-4.24%)
Dec 08, 2017 5.700 5.900 5.700 5.900 440 +0.05(+0.85%)
Dec 07, 2017 5.250 5.850 5.158 5.850 2,840 +0.65(+12.50%)
Dec 06, 2017 5.100 5.200 5.000 5.200 5,040 +0.20(+4.00%)
Dec 05, 2017 5.100 5.100 4.900 5.000 692 -0.03(-0.60%)
Dec 04, 2017 5.050 5.100 4.945 5.030 8,089 +0.08(+1.62%)
Dec 01, 2017 5.050 5.100 4.750 4.950 17,831 -0.15(-2.94%)
Nov 30, 2017 5.100 5.175 4.650 5.100 16,920 -0.05(-0.97%)
Nov 29, 2017 5.200 5.200 4.900 5.150 3,506 +0.00(+0.00%)
Nov 28, 2017 5.000 5.150 5.000 5.150 1,180 +0.15(+3.00%)
Nov 27, 2017 5.250 5.250 4.950 5.000 16,868 -0.30(-5.66%)
Nov 24, 2017 5.650 5.650 5.150 5.300 4,757 -0.40(-7.02%)
Nov 22, 2017 5.900 6.130 5.500 5.700 7,449 -0.50(-8.06%)
Nov 21, 2017 6.350 6.450 5.650 6.200 27,410 -0.30(-4.62%)
Nov 20, 2017 5.600 7.450 5.600 6.500 195,102 +1.25(+23.81%)
Nov 17, 2017 5.550 6.350 4.800 5.250 106,562 -0.25(-4.55%)
Nov 16, 2017 5.250 6.495 4.800 5.500 39,012 +0.50(+10.00%)
Nov 15, 2017 5.250 5.300 5.000 5.000 7,659 +0.15(+3.09%)
Nov 14, 2017 4.800 4.850 4.800 4.850 602 +0.05(+1.04%)
Nov 13, 2017 4.853 4.853 4.800 4.800 403 -0.15(-3.03%)
Nov 10, 2017 4.950 4.950 4.950 4.950 177 +0.01(+0.16%)
Nov 08, 2017 4.942 4.942 4.942 0 +0.04(+0.86%)
Nov 07, 2017 4.800 4.900 4.800 4.900 3,758 +0.10(+2.08%)
Nov 06, 2017 4.945 4.945 4.800 4.800 2,235 -0.25(-4.95%)
Nov 03, 2017 5.000 5.100 5.000 5.050 8,210 +0.05(+1.00%)
Nov 02, 2017 5.000 5.000 4.950 5.000 535 +0.10(+2.04%)
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.