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 (%)
Apr 30, 2012 3.875 3.883 3.883 3.883 1,684 -0.00(-0.00%)
Apr 27, 2012 3.884 3.884 3.884 3.884 223 -0.10(-2.46%)
Apr 24, 2012 3.973 3.981 3.981 3.981 5,388 +0.06(+1.59%)
Apr 16, 2012 3.892 3.919 3.919 3.919 1,571 -0.03(-0.68%)
Apr 12, 2012 3.946 3.946 3.946 3.946 1,684 -0.01(-0.23%)
Apr 11, 2012 3.955 3.990 3.884 3.955 4,458 -0.19(-4.52%)
Apr 05, 2012 3.964 4.142 4.142 4.142 1,459 +0.13(+3.33%)
Apr 04, 2012 3.964 4.026 3.964 4.008 5,648 +0.02(+0.45%)
Apr 02, 2012 3.990 3.990 3.990 3.990 561 -0.02(-0.44%)
Mar 26, 2012 4.008 4.008 4.008 4.008 0 +0.08(+2.04%)
Mar 23, 2012 4.008 4.008 3.928 3.928 1,111 +0.00(+0.00%)
Mar 22, 2012 4.008 4.008 3.928 3.928 1,347 +0.04(+1.15%)
Mar 21, 2012 3.892 3.892 3.884 3.884 561 -0.12(-3.11%)
Mar 20, 2012 3.999 4.008 3.999 4.008 2,133 +0.12(+3.21%)
Mar 19, 2012 3.884 3.884 3.884 3.884 2,189 -0.06(-1.58%)
Mar 12, 2012 3.875 3.946 3.946 3.946 1,234 -0.20(-4.73%)
Mar 08, 2012 3.875 4.142 4.142 4.142 2,020 +0.21(+5.44%)
Mar 06, 2012 3.875 3.928 3.928 3.928 2,133 +0.06(+1.61%)
Mar 02, 2012 3.866 3.866 3.866 3.866 112 -0.06(-1.48%)
Feb 28, 2012 3.924 3.924 3.924 3.924 0 -0.35(-8.23%)
Feb 27, 2012 3.901 4.275 3.839 4.275 589 +0.12(+3.00%)
Feb 23, 2012 4.151 4.151 4.151 4.151 0 +0.26(+6.64%)
Feb 22, 2012 4.391 4.391 3.866 3.892 1,964 -0.53(-12.07%)
Feb 21, 2012 4.026 4.427 4.026 4.427 532 +0.59(+15.31%)
Feb 16, 2012 3.821 3.839 3.839 3.839 12,574 +0.11(+2.86%)
Feb 15, 2012 3.732 3.732 3.732 3.732 112 -0.02(-0.47%)
Feb 14, 2012 3.750 3.750 3.750 3.750 188 -0.12(-3.22%)
Feb 13, 2012 3.875 3.875 3.875 3.875 707 +0.03(+0.76%)
Feb 08, 2012 3.875 3.845 3.845 3.845 5,276 -0.03(-0.76%)
Feb 07, 2012 3.875 3.875 3.866 3.875 3,822 -0.09(-2.25%)
Feb 06, 2012 3.973 3.981 3.964 3.964 673 +0.24(+6.46%)
Feb 03, 2012 3.741 3.741 3.723 3.723 449 -0.27(-6.70%)
Feb 01, 2012 3.999 3.990 3.990 3.990 673 +0.29(+7.69%)
Jan 31, 2012 3.723 3.723 3.705 3.705 561 -0.30(-7.56%)
Jan 30, 2012 3.999 4.008 3.999 4.008 583 +0.01(+0.22%)
Jan 27, 2012 3.999 3.999 3.999 3.999 381 +0.02(+0.45%)
Jan 25, 2012 3.981 3.981 3.981 3.981 561 +0.30(+8.23%)
Jan 24, 2012 3.688 3.688 3.661 3.679 561 -0.31(-7.81%)
Jan 23, 2012 3.732 3.990 3.732 3.990 1,339 +0.03(+0.67%)
Jan 19, 2012 3.981 3.964 3.964 3.964 1,122 +0.04(+1.14%)
Jan 18, 2012 3.981 3.981 3.910 3.919 1,234 -0.04(-0.90%)
Jan 17, 2012 3.955 3.955 3.955 3.955 698 -0.05(-1.33%)
Jan 13, 2012 3.999 4.008 3.999 4.008 561 -0.01(-0.13%)
Jan 12, 2012 4.026 4.026 4.008 4.014 5,822 +0.09(+2.41%)
Jan 11, 2012 3.919 4.080 3.919 3.919 1,010 +0.00(+0.00%)
Jan 10, 2012 3.786 3.919 3.786 3.919 449 +0.18(+4.76%)
Jan 09, 2012 3.616 3.741 3.616 3.741 1,234 +0.12(+3.19%)
Jan 06, 2012 3.625 3.625 3.625 3.625 1,347 -0.02(-0.49%)
Jan 05, 2012 3.625 3.714 3.625 3.643 785 -0.05(-1.45%)
Dec 30, 2011 3.705 3.696 3.696 3.696 224 -0.01(-0.24%)
Dec 29, 2011 3.563 3.714 3.563 3.705 5,209 +0.14(+4.00%)
Dec 28, 2011 3.563 3.616 3.563 3.563 2,949 +0.00(+0.00%)
Dec 27, 2011 3.616 3.618 3.563 3.563 3,537 -0.02(-0.50%)
Dec 23, 2011 3.696 3.696 3.581 3.581 4,715 +0.01(+0.25%)
Dec 21, 2011 3.705 3.705 3.572 3.572 982 -0.04(-0.99%)
Dec 20, 2011 3.554 3.688 3.483 3.607 3,704 +0.04(+1.25%)
Dec 15, 2011 3.563 3.563 3.563 3.563 0 +0.00(+0.00%)
Dec 13, 2011 3.563 3.563 3.563 3.563 0 +0.00(+0.00%)
Dec 12, 2011 3.563 3.616 3.563 3.563 1,614 -0.01(-0.25%)
Dec 09, 2011 3.572 3.572 3.572 3.572 112 -0.04(-1.23%)
Dec 08, 2011 3.572 3.616 3.572 3.616 606 +0.05(+1.50%)
Dec 07, 2011 3.563 3.563 3.563 3.563 336 -0.04(-1.23%)
Dec 06, 2011 3.566 3.607 3.566 3.607 280 -0.19(-4.93%)
Dec 05, 2011 3.794 3.794 3.794 3.794 502 +0.23(+6.50%)
Dec 02, 2011 3.598 3.616 3.563 3.563 336 +0.00(+0.00%)
Dec 01, 2011 3.590 3.607 3.563 3.563 1,234 -0.25(-6.54%)
Nov 30, 2011 3.563 3.812 3.474 3.812 2,606 +0.36(+10.31%)
Nov 28, 2011 3.563 3.456 3.456 3.456 2,245 +0.03(+0.78%)
Nov 25, 2011 3.429 3.429 3.429 3.429 673 +0.01(+0.26%)
Nov 23, 2011 3.429 3.429 3.411 3.420 3,536 -0.01(-0.26%)
Nov 22, 2011 3.474 3.474 3.429 3.429 785 -0.09(-2.53%)
Nov 21, 2011 3.518 3.518 3.518 3.518 453 -0.04(-1.25%)
Nov 18, 2011 3.563 3.563 3.563 3.563 449 +0.00(+0.00%)
Nov 17, 2011 3.563 3.563 3.554 3.563 5,684 +0.07(+2.04%)
Nov 16, 2011 3.652 3.652 3.492 3.492 4,724 -0.12(-3.23%)
Nov 15, 2011 3.616 3.616 3.607 3.608 834 -0.01(-0.23%)
Nov 14, 2011 3.554 3.616 3.554 3.616 1,984 +0.02(+0.49%)
Nov 11, 2011 3.598 3.598 3.590 3.598 1,234 +0.01(+0.25%)
Nov 09, 2011 3.590 3.590 3.590 3.590 1,122 -0.03(-0.83%)
Nov 08, 2011 3.607 3.620 3.590 3.620 2,127 +0.01(+0.34%)
Nov 03, 2011 3.607 3.607 3.607 3.607 224 +0.04(+1.00%)
Oct 28, 2011 3.581 3.572 3.572 3.572 1,571 +0.01(+0.25%)
Oct 27, 2011 3.563 3.563 3.563 3.563 305 -0.18(-4.76%)
Oct 26, 2011 3.661 3.741 3.661 3.741 2,467 +0.02(+0.48%)
Oct 25, 2011 3.723 3.723 3.714 3.723 6,195 -0.00(-0.00%)
Oct 24, 2011 3.741 3.741 3.714 3.723 5,671 +0.01(+0.24%)
Oct 18, 2011 3.714 3.714 3.714 3.714 0 +0.05(+1.46%)
Oct 12, 2011 3.661 3.661 3.661 3.661 112 +0.10(+2.75%)
Oct 11, 2011 3.563 3.563 3.563 3.563 898 +0.01(+0.25%)
Oct 10, 2011 3.563 3.563 3.483 3.554 2,222 -0.01(-0.25%)
Oct 07, 2011 3.563 3.563 3.563 3.563 112 +0.00(+0.00%)
Oct 06, 2011 3.545 3.563 3.545 3.563 1,122 -0.00(-0.02%)
Oct 05, 2011 3.652 3.652 3.473 3.564 18,802 -0.09(-2.42%)
Oct 04, 2011 3.661 3.661 3.652 3.652 744 -0.04(-1.20%)
Oct 03, 2011 3.696 3.696 3.696 3.696 3,340 -0.08(-2.12%)
Sep 30, 2011 3.696 3.777 3.696 3.777 2,694 +0.08(+2.17%)
Sep 29, 2011 3.696 3.697 3.696 3.697 1,122 +0.00(+0.00%)
Sep 27, 2011 3.696 3.696 3.696 3.696 673 +0.00(+0.00%)
Sep 26, 2011 3.741 3.741 3.696 3.696 785 -0.04(-0.95%)
Sep 22, 2011 3.848 3.732 3.732 3.732 4,490 -0.08(-2.10%)
Sep 20, 2011 3.821 3.812 3.812 3.812 561 -0.20(-4.89%)
Sep 14, 2011 4.008 4.008 4.008 4.008 561 +0.09(+2.27%)
Sep 12, 2011 3.919 3.919 3.919 3.919 0 -0.09(-2.22%)
Sep 06, 2011 3.866 4.008 4.008 4.008 785 +0.17(+4.41%)
Aug 31, 2011 4.418 3.839 3.839 3.839 2,694 -0.17(-4.22%)
Aug 30, 2011 3.990 4.008 3.990 4.008 3,615 +0.09(+2.27%)
Aug 29, 2011 3.848 3.955 3.848 3.919 1,797 +0.04(+1.15%)
Aug 24, 2011 3.875 3.875 3.875 3.875 4,153 -0.12(-2.90%)
Aug 23, 2011 3.990 3.990 3.990 3.990 449 +0.18(+4.67%)
Aug 22, 2011 3.794 3.821 3.794 3.812 617 -0.03(-0.70%)
Aug 18, 2011 3.928 3.839 3.839 3.839 15,156 -0.15(-3.79%)
Aug 17, 2011 3.946 3.999 3.946 3.990 1,122 +0.07(+1.82%)
Aug 16, 2011 3.919 3.919 3.919 3.919 723 +0.00(+0.00%)
Aug 15, 2011 3.919 3.919 3.919 3.919 673 +0.04(+1.15%)
Aug 12, 2011 3.919 3.919 3.839 3.875 4,042 +0.09(+2.35%)
Aug 11, 2011 3.786 3.786 3.786 3.786 3,592 +0.04(+1.19%)
Aug 10, 2011 3.923 3.923 3.741 3.741 1,122 -0.27(-6.67%)
Aug 08, 2011 4.008 4.008 4.008 4.008 0 -0.13(-3.23%)
Aug 05, 2011 4.044 4.151 4.044 4.142 12,989 +0.11(+2.65%)
Aug 04, 2011 4.151 4.186 4.035 4.035 10,560 -0.38(-8.67%)
Aug 01, 2011 4.418 4.418 4.418 4.418 224 +0.11(+2.48%)
Jul 29, 2011 4.275 4.311 4.151 4.311 2,149 +0.09(+2.11%)
Jul 28, 2011 4.124 4.347 4.124 4.222 6,511 +0.10(+2.38%)
Jul 27, 2011 4.302 4.320 4.110 4.124 10,441 -0.06(-1.49%)
Jul 26, 2011 4.035 4.258 4.035 4.186 1,375 +0.04(+1.08%)
Jul 25, 2011 4.231 4.231 4.106 4.142 1,654 -0.06(-1.48%)
Jul 21, 2011 4.204 4.204 4.204 4.204 336 -0.01(-0.21%)
Jul 20, 2011 4.204 4.213 4.204 4.213 638 +0.01(+0.21%)
Jul 19, 2011 4.222 4.222 4.204 4.204 561 +0.01(+0.21%)
Jul 18, 2011 4.195 4.195 4.195 4.195 450 +0.05(+1.29%)
Jul 14, 2011 4.151 4.142 4.142 4.142 561 -0.06(-1.48%)
Jul 13, 2011 4.249 4.258 4.204 4.204 1,346 +0.08(+1.94%)
Jul 12, 2011 4.160 4.160 4.115 4.124 1,010 -0.02(-0.43%)
Jul 11, 2011 4.122 4.142 4.122 4.142 224 -0.27(-6.06%)
Jul 07, 2011 4.400 4.409 4.409 4.409 1,347 +0.13(+3.13%)
Jul 06, 2011 4.275 4.275 4.258 4.275 4,412 +0.03(+0.63%)
Jul 05, 2011 4.204 4.275 4.204 4.249 3,289 +0.02(+0.42%)
Jul 01, 2011 4.195 4.231 4.195 4.231 449 +0.03(+0.64%)
Jun 30, 2011 4.195 4.204 4.115 4.204 9,301 +0.01(+0.21%)
Jun 29, 2011 4.195 4.204 4.195 4.195 505 +0.01(+0.21%)
Jun 27, 2011 4.231 4.186 4.186 4.186 898 +0.04(+1.05%)
Jun 24, 2011 4.115 4.143 4.115 4.143 842 +0.03(+0.67%)
Jun 23, 2011 4.142 4.142 4.106 4.115 1,516 +0.00(+0.00%)
Jun 22, 2011 4.115 4.124 4.115 4.115 740 -0.15(-3.55%)
Jun 20, 2011 4.266 4.266 4.266 4.266 224 +0.01(+0.21%)
Jun 17, 2011 4.195 4.258 4.062 4.258 341 +0.08(+1.92%)
Jun 16, 2011 4.186 4.186 4.166 4.177 4,314 -0.01(-0.21%)
Jun 15, 2011 4.186 4.186 4.186 4.186 3,592 -0.04(-1.05%)
Jun 14, 2011 4.231 4.231 4.231 4.231 673 +0.00(+0.00%)
Jun 13, 2011 4.204 4.231 4.186 4.231 3,770 +0.04(+1.06%)
Jun 08, 2011 4.213 4.186 4.186 4.186 4,827 -0.04(-1.05%)
Jun 07, 2011 4.231 4.231 4.231 4.231 2,281 +0.00(+0.00%)
Jun 06, 2011 4.240 4.240 4.204 4.231 1,652 -0.08(-1.86%)
Jun 03, 2011 4.311 4.311 4.311 4.311 224 +0.08(+1.89%)
May 19, 2011 4.231 4.231 4.231 4.231 785 +0.02(+0.42%)
May 18, 2011 4.222 4.222 4.213 4.213 1,122 -0.02(-0.42%)
May 17, 2011 4.231 4.249 4.231 4.231 1,066 -0.09(-2.07%)
May 13, 2011 4.382 4.320 4.320 4.320 4,827 -0.02(-0.40%)
May 12, 2011 4.311 4.380 4.311 4.338 785 -0.12(-2.60%)
May 11, 2011 4.454 4.534 4.454 4.454 1,327 +0.06(+1.42%)
May 10, 2011 4.311 4.391 4.311 4.391 1,459 +0.07(+1.65%)
May 09, 2011 4.320 4.320 4.311 4.320 673 -0.21(-4.72%)
May 06, 2011 4.560 4.569 4.527 4.534 1,168 +0.29(+6.93%)
May 05, 2011 4.293 4.293 4.240 4.240 987 -0.14(-3.25%)
May 03, 2011 4.382 4.382 4.382 4.382 0 +0.01(+0.20%)
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.