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 (%)
Jul 31, 2019 4.530 4.530 4.530 4.530 385 -0.01(-0.22%)
Jul 30, 2019 4.540 4.540 4.540 152 +0.00(+0.00%)
Jul 29, 2019 4.540 4.540 4.540 4.540 415 -0.10(-2.16%)
Jul 26, 2019 4.671 4.671 4.530 4.640 700 -0.08(-1.69%)
Jul 25, 2019 4.750 4.750 4.720 4.720 255 +0.19(+4.19%)
Jul 24, 2019 4.530 4.530 4.530 4.530 148 +0.07(+1.57%)
Jul 23, 2019 4.460 4.460 4.460 1 +0.00(+0.00%)
Jul 22, 2019 4.460 4.460 4.460 167 +0.00(+0.00%)
Jul 19, 2019 4.460 4.460 4.460 2 +0.00(+0.00%)
Jul 18, 2019 4.460 4.460 4.460 5 +0.00(+0.00%)
Jul 17, 2019 4.460 4.460 4.460 410 +0.00(+0.00%)
Jul 16, 2019 4.460 4.460 4.460 4.460 257 +0.09(+2.06%)
Jul 15, 2019 4.370 4.370 4.370 59 +0.00(+0.00%)
Jul 12, 2019 4.500 4.500 4.370 4.370 400 -0.14(-3.10%)
Jul 11, 2019 4.489 4.510 4.489 4.510 6,262 +0.01(+0.22%)
Jul 10, 2019 4.670 4.672 4.500 4.500 8,050 -0.10(-2.17%)
Jul 09, 2019 4.600 4.600 4.600 4 +0.00(+0.00%)
Jul 08, 2019 4.600 4.600 4.600 69 +0.00(+0.00%)
Jul 05, 2019 4.500 4.615 4.478 4.600 6,200 +0.10(+2.22%)
Jul 03, 2019 4.500 4.500 4.500 110 +0.00(+0.00%)
Jul 02, 2019 4.540 4.620 4.231 4.500 1,971 -0.02(-0.44%)
Jul 01, 2019 4.570 4.570 4.520 4.520 927 -0.23(-4.79%)
Jun 28, 2019 4.748 4.748 4.748 18 +0.00(+0.00%)
Jun 26, 2019 4.748 4.748 4.748 0 +0.08(+1.66%)
Jun 25, 2019 4.725 4.725 4.580 4.670 10,513 +0.03(+0.64%)
Jun 24, 2019 4.600 4.750 4.600 4.640 4,075 -0.12(-2.52%)
Jun 21, 2019 4.760 4.760 4.760 50 +0.00(+0.00%)
Jun 20, 2019 4.760 4.760 4.760 1 +0.00(+0.00%)
Jun 19, 2019 4.760 4.760 4.760 140 +0.00(+0.00%)
Jun 18, 2019 4.720 4.760 4.720 4.760 203 -0.11(-2.16%)
Jun 17, 2019 4.654 4.865 4.654 4.865 9,107 -0.04(-0.71%)
Jun 14, 2019 4.900 4.900 4.900 4 +0.00(+0.00%)
Jun 13, 2019 4.700 4.900 4.630 4.900 6,627 +0.10(+2.00%)
Jun 12, 2019 4.804 4.804 4.804 37 +0.00(+0.00%)
Jun 11, 2019 4.900 4.900 4.804 4.804 1,878 -0.10(-1.96%)
Jun 10, 2019 4.900 4.900 4.900 87 +0.00(+0.00%)
Jun 07, 2019 4.900 4.900 4.900 4.900 200 -0.00(-0.00%)
Jun 05, 2019 4.900 4.900 4.900 0 +0.08(+1.58%)
Jun 04, 2019 4.830 4.830 4.810 4.824 2,121 -0.03(-0.54%)
Jun 03, 2019 4.850 4.850 4.850 38 +0.00(+0.00%)
May 31, 2019 4.850 4.850 4.850 20 +0.00(+0.00%)
May 30, 2019 4.850 4.850 4.850 4.850 231 -0.05(-1.02%)
May 29, 2019 5.060 5.060 4.720 4.900 5,053 -0.05(-1.01%)
May 28, 2019 5.000 5.140 4.900 4.950 8,210 -0.09(-1.79%)
May 24, 2019 5.040 5.100 4.890 5.040 6,400 +0.04(+0.80%)
May 23, 2019 5.000 5.000 5.000 5.000 264 -0.14(-2.72%)
May 22, 2019 5.040 5.240 4.870 5.140 4,118 -0.06(-1.15%)
May 21, 2019 5.240 5.300 4.880 5.200 6,495 +0.05(+0.97%)
May 20, 2019 5.100 5.190 4.830 5.150 5,025 +0.05(+0.98%)
May 17, 2019 5.100 5.160 4.839 5.100 7,900 -0.10(-1.92%)
May 16, 2019 5.080 5.200 4.850 5.200 3,585 +0.40(+8.33%)
May 15, 2019 4.880 5.210 4.800 4.800 348 -0.15(-2.94%)
May 13, 2019 4.945 4.945 4.945 0 -0.00(-0.09%)
May 10, 2019 4.950 4.950 4.950 15 +0.00(+0.00%)
May 08, 2019 4.950 4.950 4.950 0 +0.00(+0.00%)
May 07, 2019 4.950 4.950 4.950 97 +0.00(+0.00%)
May 06, 2019 4.950 4.950 4.950 52 +0.00(+0.00%)
May 03, 2019 5.000 5.000 4.750 4.950 2,300 -0.08(-1.59%)
May 02, 2019 5.030 5.030 5.030 5.030 142 -0.15(-2.90%)
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.