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

T S R Inc (NQ: TSRI )

13.15 UNCHANGED
Streaming Delayed Price Updated: 3:46 PM EDT, May 17, 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 (%)
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%)
May 01, 2018 5.300 5.580 5.300 5.580 457 +0.26(+4.98%)
Apr 26, 2018 5.316 5.316 5.316 31 -0.09(-1.65%)
Apr 25, 2018 5.316 5.750 5.316 5.405 5,975 -0.09(-1.73%)
Apr 23, 2018 5.500 5.500 5.500 17 -0.25(-4.35%)
Apr 20, 2018 5.550 5.750 5.550 5.750 3,734 +0.15(+2.68%)
Apr 19, 2018 5.767 5.900 5.470 5.600 5,065 -0.10(-1.75%)
Apr 18, 2018 5.300 5.750 5.300 5.700 6,865 +0.15(+2.70%)
Apr 16, 2018 5.550 5.550 5.550 36 -0.20(-3.48%)
Apr 13, 2018 5.850 6.300 5.300 5.750 9,389 -0.80(-12.21%)
Apr 12, 2018 5.550 6.600 5.475 6.550 12,494 +0.42(+6.94%)
Apr 10, 2018 6.125 6.125 6.125 162 -0.15(-2.39%)
Apr 09, 2018 6.300 6.300 6.275 6.275 1,694 +0.18(+2.87%)
Apr 06, 2018 6.100 6.100 6.100 6.100 124 +0.10(+1.67%)
Apr 05, 2018 6.250 6.250 6.000 6.000 2,550 -0.25(-4.00%)
Apr 04, 2018 6.300 6.551 6.250 6.250 1,713 +0.05(+0.81%)
Apr 03, 2018 6.200 6.200 6.200 6.200 1,343 +0.00(+0.00%)
Apr 02, 2018 6.200 6.200 6.200 6.200 3,123 +0.00(+0.00%)
Mar 28, 2018 6.200 6.200 6.200 0 +0.10(+1.64%)
Mar 27, 2018 6.150 6.150 6.100 6.100 1,084 -0.06(-0.99%)
Mar 26, 2018 6.100 6.161 6.100 6.161 712 +0.36(+6.23%)
Mar 23, 2018 5.950 5.950 5.750 5.800 1,703 -0.64(-9.88%)
Mar 22, 2018 6.600 6.600 6.200 6.436 4,603 -0.11(-1.74%)
Mar 21, 2018 6.500 6.638 6.150 6.550 1,744 +0.45(+7.38%)
Mar 20, 2018 6.100 6.100 6.100 6.100 173 +0.05(+0.83%)
Mar 19, 2018 6.150 6.150 6.050 6.050 2,276 -0.03(-0.45%)
Mar 16, 2018 6.050 6.077 6.008 6.077 1,038 +0.03(+0.45%)
Mar 15, 2018 6.000 6.150 5.900 6.050 5,552 +0.11(+1.88%)
Mar 14, 2018 5.750 6.000 5.750 5.938 2,517 +0.09(+1.51%)
Mar 13, 2018 5.750 6.050 5.750 5.850 11,282 -0.06(-1.05%)
Mar 12, 2018 5.850 6.453 5.700 5.912 65,531 -0.09(-1.47%)
Mar 09, 2018 5.950 6.050 5.855 6.000 8,218 +0.15(+2.56%)
Mar 08, 2018 6.150 6.150 5.850 5.850 5,869 +0.05(+0.86%)
Mar 07, 2018 5.750 5.900 5.712 5.800 4,500 +0.05(+0.87%)
Mar 06, 2018 5.757 5.955 5.700 5.750 3,175 -0.30(-4.96%)
Mar 05, 2018 5.550 6.100 5.550 6.050 11,214 +0.40(+7.08%)
Mar 02, 2018 5.750 5.800 5.612 5.650 8,127 -0.20(-3.42%)
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.