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 (%)
Jul 31, 2018 7.400 7.400 6.800 6.800 4,326 +0.05(+0.74%)
Jul 30, 2018 7.650 8.150 6.750 6.750 9,486 +0.00(+0.00%)
Jul 27, 2018 6.600 6.800 6.600 6.750 2,100 +0.60(+9.76%)
Jul 26, 2018 6.333 6.333 6.150 6.150 758 -0.30(-4.65%)
Jul 25, 2018 6.750 6.750 6.445 6.450 5,243 -0.35(-5.15%)
Jul 24, 2018 6.950 7.000 6.800 6.800 5,559 -0.30(-4.23%)
Jul 23, 2018 6.939 7.160 6.939 7.100 2,023 -0.18(-2.47%)
Jul 20, 2018 7.305 7.519 7.100 7.280 4,242 +0.13(+1.82%)
Jul 19, 2018 7.100 7.244 7.100 7.150 3,709 +0.04(+0.63%)
Jul 18, 2018 7.300 7.300 7.100 7.105 1,253 -0.13(-1.75%)
Jul 17, 2018 7.550 7.750 7.150 7.232 6,053 +0.08(+1.14%)
Jul 16, 2018 7.350 7.900 7.150 7.150 8,263 -0.20(-2.72%)
Jul 13, 2018 7.255 7.400 7.255 7.350 2,989 +0.15(+2.08%)
Jul 12, 2018 7.250 7.400 7.200 7.200 4,531 -0.05(-0.69%)
Jul 11, 2018 7.250 7.400 7.250 7.250 1,124 +0.00(+0.00%)
Jul 10, 2018 7.115 7.350 7.115 7.250 5,072 +0.05(+0.69%)
Jul 09, 2018 7.250 7.050 7.200 6,328 -0.05(-0.69%)
Jul 06, 2018 7.000 7.250 6.939 7.250 3,401 +0.08(+1.13%)
Jul 05, 2018 6.150 7.250 6.150 7.169 5,353 -0.23(-3.05%)
Jul 03, 2018 7.395 7.395 7.395 0 +0.49(+7.17%)
Jul 02, 2018 6.700 7.150 6.280 6.900 11,853 +0.20(+2.99%)
Jun 29, 2018 7.150 7.150 6.600 6.700 18,051 -0.25(-3.60%)
Jun 28, 2018 6.500 7.050 6.350 6.950 65,078 +0.00(+0.00%)
Jun 27, 2018 7.550 8.950 6.600 6.950 125,363 -0.85(-10.90%)
Jun 26, 2018 6.350 9.400 6.230 7.800 497,110 +1.77(+29.31%)
Jun 25, 2018 4.670 6.400 4.670 6.032 140,838 +1.44(+31.27%)
Jun 22, 2018 4.550 4.595 4.468 4.595 1,635 +0.19(+4.43%)
Jun 21, 2018 4.500 4.513 4.400 4.400 1,003 -0.10(-2.22%)
Jun 19, 2018 4.500 4.500 4.500 0 +0.00(+0.00%)
Jun 18, 2018 4.500 4.500 4.500 4.500 652 -0.10(-2.17%)
Jun 15, 2018 4.600 4.600 4.600 821 +0.00(+0.00%)
Jun 14, 2018 4.600 4.600 4.570 4.600 1,102 -0.06(-1.18%)
Jun 13, 2018 4.691 4.691 4.655 4.655 2,057 +0.05(+1.09%)
Jun 12, 2018 4.605 4.605 4.605 4.605 105 -0.04(-0.97%)
Jun 11, 2018 4.557 4.650 4.557 4.650 1,460 +0.20(+4.49%)
Jun 08, 2018 4.623 4.623 4.450 4.450 9,169 -0.09(-2.09%)
Jun 07, 2018 4.650 4.750 4.500 4.545 6,694 -0.05(-1.20%)
Jun 06, 2018 4.650 4.680 4.500 4.600 5,934 +0.00(+0.00%)
Jun 05, 2018 4.655 4.795 4.600 4.600 4,590 -0.05(-1.08%)
Jun 04, 2018 5.200 5.200 4.450 4.650 11,828 -0.50(-9.71%)
Jun 01, 2018 5.100 5.150 4.960 5.150 5,269 +0.00(+0.00%)
May 30, 2018 5.150 5.150 5.150 6 -0.15(-2.83%)
May 29, 2018 5.350 5.407 5.300 5.300 3,853 -0.02(-0.46%)
May 25, 2018 5.325 5.325 5.325 0 -0.03(-0.47%)
May 24, 2018 5.266 5.350 5.266 5.350 2,306 -0.01(-0.11%)
May 23, 2018 5.300 5.400 5.250 5.356 6,985 +0.17(+3.19%)
May 22, 2018 5.200 5.250 5.190 5.190 1,671 +0.04(+0.78%)
May 21, 2018 5.150 5.220 5.150 5.150 2,226 +0.05(+0.98%)
May 18, 2018 5.000 5.150 4.950 5.100 2,037 +0.07(+1.49%)
May 17, 2018 5.250 5.300 5.025 5.025 6,131 -0.12(-2.43%)
May 16, 2018 5.150 5.525 5.150 5.150 21,636 -0.10(-1.90%)
May 15, 2018 5.250 5.300 5.200 5.250 14,889 -0.05(-0.94%)
May 14, 2018 5.400 5.700 5.300 5.300 10,104 +0.00(+0.00%)
May 11, 2018 5.350 5.450 5.300 5.300 10,994 -0.09(-1.76%)
May 10, 2018 5.400 5.405 5.400 5.395 6,529 -0.21(-3.66%)
May 09, 2018 5.500 5.600 5.460 5.600 5,293 +0.10(+1.82%)
May 08, 2018 5.500 5.600 5.400 5.500 5,196 +0.04(+0.73%)
May 07, 2018 5.500 5.550 5.400 5.460 7,289 +0.01(+0.19%)
May 04, 2018 5.256 5.450 5.256 5.450 5,311 +0.05(+0.93%)
May 03, 2018 5.800 6.000 5.150 5.400 15,299 -0.25(-4.42%)
May 02, 2018 5.400 5.800 5.350 5.650 5,494 +0.07(+1.25%)
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.