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

T S R Inc (NQ: TSRI )

13.20 +0.03 (+0.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Feb 26, 2021 9.880 9.880 9.510 9.870 1,400 -0.01(-0.10%)
Feb 25, 2021 9.500 9.900 9.500 9.880 3,983 +0.49(+5.22%)
Feb 24, 2021 9.010 10.22 9.010 9.390 2,861 +0.15(+1.62%)
Feb 23, 2021 9.289 9.645 9.010 9.240 2,456 -0.53(-5.42%)
Feb 22, 2021 9.650 10.57 9.650 9.770 5,729 -0.84(-7.92%)
Feb 19, 2021 9.860 10.78 9.860 10.61 5,900 -0.30(-2.75%)
Feb 18, 2021 10.21 11.08 9.210 10.91 8,539 +0.24(+2.25%)
Feb 17, 2021 11.02 11.37 10.66 10.67 10,936 -0.73(-6.40%)
Feb 16, 2021 11.88 12.45 11.40 11.40 14,417 -0.01(-0.09%)
Feb 12, 2021 11.78 11.78 11.14 11.41 10,800 +0.03(+0.29%)
Feb 11, 2021 10.79 11.56 10.56 11.38 19,092 +0.38(+3.42%)
Feb 10, 2021 11.38 11.52 10.32 11.00 24,540 -0.73(-6.22%)
Feb 09, 2021 11.68 12.10 11.25 11.73 22,442 -0.37(-3.06%)
Feb 08, 2021 12.50 12.50 11.00 12.10 77,348 -0.78(-6.06%)
Feb 05, 2021 9.890 18.73 9.800 12.88 363,000 +4.17(+47.88%)
Feb 04, 2021 9.290 9.290 8.680 8.710 9,977 -0.24(-2.72%)
Feb 03, 2021 9.250 9.480 8.930 8.954 22,058 -0.37(-3.93%)
Feb 02, 2021 8.750 9.430 8.750 9.320 12,847 +0.73(+8.50%)
Feb 01, 2021 8.630 9.250 7.996 8.590 8,523 +0.10(+1.21%)
Jan 29, 2021 7.871 8.649 7.732 8.488 15,700 +0.74(+9.52%)
Jan 28, 2021 7.420 8.000 7.357 7.750 15,425 +0.12(+1.63%)
Jan 27, 2021 7.120 7.650 7.120 7.626 16,502 +0.50(+7.09%)
Jan 26, 2021 7.070 7.310 7.020 7.121 18,812 +0.06(+0.87%)
Jan 25, 2021 7.110 7.320 6.860 7.060 19,135 +0.00(+0.06%)
Jan 22, 2021 6.550 7.060 6.550 7.056 2,900 +0.09(+1.23%)
Jan 21, 2021 6.470 7.450 6.250 6.970 9,506 +0.77(+12.42%)
Jan 20, 2021 6.480 6.480 6.200 6.200 12,590 -0.30(-4.61%)
Jan 19, 2021 6.500 6.550 6.400 6.500 5,203 +0.10(+1.56%)
Jan 15, 2021 6.500 6.500 6.205 6.400 12,100 -0.10(-1.54%)
Jan 14, 2021 6.800 6.803 6.500 6.500 6,441 -0.10(-1.52%)
Jan 13, 2021 6.940 6.940 6.450 6.600 14,847 +0.14(+2.17%)
Jan 12, 2021 6.440 6.940 6.440 6.460 3,077 -0.34(-4.93%)
Jan 11, 2021 6.690 6.795 6.690 6.795 480 +0.10(+1.42%)
Jan 08, 2021 6.640 6.700 6.640 6.700 1,000 -0.39(-5.50%)
Jan 07, 2021 6.910 7.090 6.910 7.090 567 +0.33(+4.88%)
Jan 06, 2021 6.780 6.780 6.531 6.760 670 -0.05(-0.69%)
Jan 05, 2021 6.510 6.900 6.450 6.807 4,153 +0.32(+4.88%)
Jan 04, 2021 6.612 6.859 6.410 6.490 3,137 -0.51(-7.29%)
Dec 31, 2020 7.000 7.000 7.000 9,812 -0.30(-4.11%)
Dec 30, 2020 7.085 7.480 7.085 7.300 9,812 +0.85(+13.18%)
Dec 29, 2020 6.910 6.980 6.450 6.450 12,075 -0.45(-6.52%)
Dec 28, 2020 7.330 7.330 6.900 6.900 1,236 -0.43(-5.91%)
Dec 24, 2020 7.860 7.860 7.320 7.333 8,900 -0.54(-6.82%)
Dec 23, 2020 7.810 7.870 7.810 7.870 1,056 +0.00(+0.00%)
Dec 22, 2020 7.680 7.870 7.650 7.870 2,976 +0.25(+3.35%)
Dec 21, 2020 7.603 7.625 7.600 7.615 882 +0.02(+0.20%)
Dec 18, 2020 7.870 7.870 7.600 7.600 6,300 +0.05(+0.66%)
Dec 17, 2020 7.490 7.550 7.490 7.550 306 +0.05(+0.67%)
Dec 16, 2020 7.510 7.620 7.210 7.500 1,362 -0.01(-0.18%)
Dec 15, 2020 7.368 7.620 7.350 7.514 4,056 +0.18(+2.51%)
Dec 14, 2020 7.350 7.400 7.330 7.330 2,069 -0.02(-0.27%)
Dec 11, 2020 7.350 7.400 7.065 7.350 1,700 +0.00(+0.00%)
Dec 10, 2020 7.100 7.400 7.100 7.350 2,167 +0.18(+2.51%)
Dec 09, 2020 7.110 7.170 7.110 7.170 461 -0.23(-3.11%)
Dec 08, 2020 7.400 7.400 7.358 7.400 1,691 +0.14(+1.93%)
Dec 07, 2020 7.340 7.340 7.260 7.260 1,217 -0.05(-0.68%)
Dec 04, 2020 7.190 7.400 7.160 7.310 1,900 +0.07(+0.97%)
Dec 03, 2020 7.250 7.440 7.110 7.240 8,098 +0.09(+1.29%)
Dec 02, 2020 6.950 7.190 6.950 7.148 1,406 +0.09(+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.