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 (%)
Oct 31, 2019 3.595 3.595 3.595 245 +0.00(+0.00%)
Oct 30, 2019 3.595 3.595 3.595 10 +0.00(+0.00%)
Oct 29, 2019 3.595 3.595 3.595 3.595 241 +0.33(+9.94%)
Oct 28, 2019 3.761 3.761 3.270 3.270 2,877 -0.26(-7.32%)
Oct 25, 2019 3.528 3.528 3.528 3.528 200 +0.20(+5.96%)
Oct 23, 2019 3.330 3.330 3.330 0 +0.00(+0.00%)
Oct 22, 2019 3.330 3.330 3.330 78 +0.00(+0.00%)
Oct 21, 2019 3.330 3.330 3.330 20 +0.00(+0.00%)
Oct 18, 2019 3.330 3.330 3.330 3.330 1,000 -0.30(-8.27%)
Oct 17, 2019 3.300 3.630 3.300 3.630 916 +0.29(+8.82%)
Oct 16, 2019 3.336 3.336 3.336 3.336 260 -0.29(-8.08%)
Oct 15, 2019 3.629 3.629 3.629 10 +0.00(+0.00%)
Oct 14, 2019 3.629 3.629 3.629 1 +0.00(+0.00%)
Oct 11, 2019 3.629 3.629 3.629 159 +0.00(+0.00%)
Oct 10, 2019 3.629 3.629 3.629 61 +0.00(+0.00%)
Oct 09, 2019 3.680 3.750 3.628 3.629 1,312 +0.39(+12.09%)
Oct 08, 2019 3.238 3.238 3.238 26 +0.00(+0.00%)
Oct 07, 2019 3.238 3.238 3.238 102 +0.00(+0.00%)
Oct 04, 2019 3.238 3.238 3.238 3.238 400 -0.49(-13.20%)
Oct 03, 2019 3.730 3.730 3.730 3.730 208 +0.50(+15.48%)
Oct 02, 2019 3.230 3.230 3.230 3.230 181 +0.03(+0.94%)
Oct 01, 2019 3.200 3.200 3.200 218 +0.00(+0.00%)
Sep 30, 2019 3.200 3.200 3.200 3.200 557 -0.30(-8.63%)
Sep 27, 2019 3.350 3.502 3.210 3.502 2,000 +0.15(+4.54%)
Sep 26, 2019 3.200 3.423 3.199 3.350 2,968 -0.12(-3.46%)
Sep 25, 2019 3.370 3.470 3.210 3.470 2,667 +0.00(+0.00%)
Sep 24, 2019 3.568 3.568 3.470 3.470 850 -0.05(-1.42%)
Sep 23, 2019 3.480 3.520 3.480 3.520 2,563 -0.08(-2.22%)
Sep 20, 2019 3.500 3.600 3.360 3.600 16,400 +0.03(+0.84%)
Sep 19, 2019 3.568 3.650 3.272 3.570 9,688 -0.24(-6.30%)
Sep 18, 2019 3.810 3.810 3.810 3.810 602 -0.09(-2.31%)
Sep 17, 2019 3.900 3.900 3.900 3.900 832 -0.10(-2.50%)
Sep 16, 2019 3.840 4.000 3.840 4.000 1,477 -0.15(-3.61%)
Sep 13, 2019 3.877 4.150 3.877 4.150 600 -0.03(-0.62%)
Sep 11, 2019 4.176 4.176 4.176 0 +0.00(+0.00%)
Sep 10, 2019 4.176 4.176 4.176 58 +0.00(+0.00%)
Sep 09, 2019 4.176 4.176 4.176 78 +0.00(+0.00%)
Sep 06, 2019 4.176 4.176 4.176 4.176 100 -0.12(-2.88%)
Sep 05, 2019 4.300 4.300 4.300 4.300 106 -0.10(-2.18%)
Sep 04, 2019 4.354 4.399 4.354 4.396 1,333 +0.40(+9.89%)
Sep 03, 2019 4.210 4.329 4.000 4.000 14,041 -0.29(-6.76%)
Aug 30, 2019 4.300 4.302 4.290 4.290 800 -0.03(-0.76%)
Aug 29, 2019 4.323 4.323 4.323 4.323 1,041 -0.18(-3.93%)
Aug 28, 2019 4.830 4.830 4.500 4.500 242 -0.33(-6.83%)
Aug 27, 2019 4.820 4.830 4.820 4.830 300 +0.23(+5.00%)
Aug 26, 2019 4.603 4.603 4.600 4.600 400 +0.28(+6.48%)
Aug 23, 2019 4.370 4.370 4.320 4.320 400 +0.01(+0.23%)
Aug 22, 2019 4.310 4.310 4.310 51 +0.00(+0.00%)
Aug 21, 2019 4.370 4.370 4.310 4.310 513 -0.28(-6.10%)
Aug 20, 2019 4.590 4.590 4.590 4.590 204 -0.03(-0.65%)
Aug 19, 2019 4.620 4.620 4.620 8 +0.00(+0.00%)
Aug 16, 2019 4.620 4.620 4.620 12 +0.00(+0.00%)
Aug 15, 2019 4.620 4.620 4.620 94 +0.00(+0.00%)
Aug 14, 2019 4.630 4.630 4.620 4.620 352 +0.31(+7.19%)
Aug 13, 2019 4.310 4.310 4.310 71 +0.00(+0.00%)
Aug 09, 2019 4.310 4.310 4.310 0 -0.34(-7.31%)
Aug 08, 2019 4.650 4.650 4.650 1 +0.00(+0.00%)
Aug 07, 2019 4.650 4.650 4.650 4.650 188 -0.04(-0.85%)
Aug 06, 2019 4.680 4.690 4.680 4.690 383 -0.01(-0.21%)
Aug 05, 2019 4.700 4.700 4.700 98 +0.00(+0.00%)
Aug 02, 2019 4.670 4.930 4.520 4.700 5,600 +0.17(+3.75%)
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.