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 (%)
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%)
May 01, 2019 4.860 5.180 4.860 5.180 283 +0.29(+5.97%)
Apr 30, 2019 4.888 4.888 4.888 1 +0.00(+0.00%)
Apr 29, 2019 4.830 4.888 4.830 4.888 1,688 -0.15(-2.95%)
Apr 26, 2019 5.037 5.037 5.037 2 +0.00(+0.00%)
Apr 25, 2019 5.000 5.040 5.000 5.037 1,351 -0.08(-1.62%)
Apr 24, 2019 4.950 5.120 4.950 5.120 3,941 -0.03(-0.58%)
Apr 23, 2019 5.150 5.150 5.150 5.150 334 -0.15(-2.83%)
Apr 22, 2019 5.110 5.300 5.110 5.300 5,971 +0.35(+7.07%)
Apr 18, 2019 4.975 4.975 4.950 4.950 1,700 -0.07(-1.39%)
Apr 17, 2019 5.020 5.020 5.020 5.020 778 +0.09(+1.83%)
Apr 16, 2019 4.900 4.930 4.900 4.930 886 +0.00(+0.00%)
Apr 15, 2019 4.740 4.930 4.740 4.930 240 -0.03(-0.68%)
Apr 12, 2019 5.000 5.039 4.940 4.964 5,900 -0.03(-0.70%)
Apr 11, 2019 4.999 4.999 4.999 3 +0.00(+0.00%)
Apr 10, 2019 4.999 4.999 4.999 107 +0.00(+0.00%)
Apr 09, 2019 4.999 4.999 4.999 4.999 419 +0.01(+0.18%)
Apr 08, 2019 4.890 5.220 4.890 4.990 2,417 -0.25(-4.77%)
Apr 05, 2019 4.900 5.240 4.900 5.240 200 +0.04(+0.77%)
Apr 03, 2019 5.200 5.200 5.200 0 +0.10(+1.96%)
Apr 02, 2019 5.000 5.100 4.850 5.100 2,918 -0.10(-1.92%)
Apr 01, 2019 5.030 5.200 5.030 5.200 1,416 -0.07(-1.33%)
Mar 29, 2019 5.270 5.270 5.270 5.270 100 -0.02(-0.38%)
Mar 28, 2019 5.020 5.290 5.020 5.290 242 -0.08(-1.49%)
Mar 27, 2019 5.060 5.370 5.060 5.370 243 -0.04(-0.82%)
Mar 26, 2019 5.415 5.415 5.415 8 +0.00(+0.00%)
Mar 25, 2019 5.450 5.450 5.201 5.415 4,526 +0.47(+9.55%)
Mar 22, 2019 4.943 4.943 4.943 4.943 400 +0.09(+1.91%)
Mar 21, 2019 4.850 4.850 4.850 4.850 190 +0.05(+1.04%)
Mar 20, 2019 4.800 4.800 4.800 4.800 1,006 -0.34(-6.61%)
Mar 18, 2019 5.140 5.140 5.140 0 +0.00(+0.00%)
Mar 15, 2019 4.673 5.140 4.673 5.140 1,000 +0.05(+0.98%)
Mar 14, 2019 5.120 5.120 5.090 5.090 262 -0.05(-0.97%)
Mar 13, 2019 5.130 5.350 5.002 5.140 7,536 +0.01(+0.19%)
Mar 12, 2019 4.940 5.130 4.940 5.130 775 +0.23(+4.69%)
Mar 11, 2019 5.100 5.150 4.900 4.900 1,915 -0.33(-6.31%)
Mar 08, 2019 4.874 5.230 4.874 5.230 2,700 +0.13(+2.55%)
Mar 07, 2019 5.500 5.500 4.760 5.100 7,206 -0.55(-9.73%)
Mar 06, 2019 6.000 6.000 5.266 5.650 3,451 -0.16(-2.75%)
Mar 05, 2019 5.910 5.910 5.300 5.810 7,760 +0.57(+10.88%)
Mar 04, 2019 5.280 6.200 5.240 5.240 3,077 -0.08(-1.50%)
Mar 01, 2019 5.060 5.380 5.060 5.320 2,100 +0.02(+0.38%)
Feb 28, 2019 5.050 5.300 5.050 5.300 837 -0.07(-1.30%)
Feb 27, 2019 5.136 5.370 5.136 5.370 717 +0.14(+2.74%)
Feb 26, 2019 5.227 5.227 5.227 5.227 244 -0.00(-0.06%)
Feb 25, 2019 5.250 5.250 5.230 5.230 519 +0.00(+0.00%)
Feb 22, 2019 5.010 5.230 5.010 5.230 1,000 -0.02(-0.38%)
Feb 21, 2019 5.248 5.250 5.237 5.250 957 -0.05(-0.94%)
Feb 20, 2019 5.250 5.300 5.250 5.300 1,563 -0.34(-6.00%)
Feb 19, 2019 5.638 5.638 5.638 5.638 227 -0.07(-1.26%)
Feb 15, 2019 5.710 5.710 5.710 5.710 100 +0.11(+1.96%)
Feb 14, 2019 5.617 5.617 5.600 5.600 585 +0.14(+2.62%)
Feb 13, 2019 5.570 5.712 5.457 5.457 674 +0.25(+4.74%)
Feb 12, 2019 5.210 5.210 5.210 247 +0.00(+0.00%)
Feb 11, 2019 5.206 5.206 5.210 103 +0.00(+0.00%)
Feb 08, 2019 5.210 5.210 5.210 5.210 3,700 -0.16(-2.98%)
Feb 07, 2019 5.370 5.370 5.370 100 +0.00(+0.00%)
Feb 06, 2019 5.367 5.367 5.370 88 +0.00(+0.06%)
Feb 05, 2019 5.380 5.380 5.200 5.367 4,530 -0.05(-0.98%)
Feb 04, 2019 5.413 5.420 5.413 5.420 281 -0.26(-4.66%)
Feb 01, 2019 5.960 5.960 5.380 5.685 2,700 -0.16(-2.65%)
Jan 31, 2019 5.650 5.860 5.640 5.840 4,069 +0.21(+3.75%)
Jan 30, 2019 5.540 6.250 5.540 5.629 1,950 +0.09(+1.61%)
Jan 29, 2019 6.165 6.255 5.470 5.540 6,158 -0.86(-13.44%)
Jan 28, 2019 6.240 6.962 6.110 6.400 28,116 +0.30(+4.92%)
Jan 25, 2019 4.850 6.100 4.820 6.100 59,100 +1.12(+22.49%)
Jan 24, 2019 4.976 4.976 4.980 335 +0.00(+0.08%)
Jan 23, 2019 4.976 5.000 4.976 4.976 2,425 -0.02(-0.48%)
Jan 22, 2019 5.000 5.000 5.000 54 +0.00(+0.00%)
Jan 18, 2019 4.875 5.000 4.875 5.000 1,400 +0.24(+5.04%)
Jan 17, 2019 4.760 4.856 4.760 4.760 884 -0.14(-2.86%)
Jan 16, 2019 4.881 4.900 4.881 4.900 403 -0.09(-1.80%)
Jan 15, 2019 4.990 4.990 4.990 4.990 675 +0.10(+2.04%)
Jan 14, 2019 4.990 5.000 4.890 4.890 3,638 -0.03(-0.61%)
Jan 11, 2019 4.920 4.920 4.920 4.920 200 -0.10(-1.99%)
Jan 10, 2019 4.997 5.082 4.997 5.020 3,864 +0.00(+0.00%)
Jan 09, 2019 5.000 5.020 4.990 5.020 1,702 +0.02(+0.40%)
Jan 08, 2019 4.916 5.000 4.859 5.000 4,988 +0.14(+2.88%)
Jan 07, 2019 4.860 4.860 4.700 4.860 4,483 +0.14(+2.97%)
Jan 04, 2019 4.800 4.820 4.720 4.720 1,200 +0.20(+4.42%)
Jan 03, 2019 4.657 4.657 4.500 4.520 1,437 -0.28(-5.83%)
Jan 02, 2019 4.780 4.800 4.780 4.800 1,170 +0.15(+3.23%)
Dec 31, 2018 4.600 4.650 4.500 4.650 2,800 -0.39(-7.74%)
Dec 28, 2018 5.040 5.040 5.040 19 +0.00(+0.00%)
Dec 27, 2018 5.000 5.100 4.550 5.040 2,721 +0.54(+12.00%)
Dec 26, 2018 4.500 4.500 4.500 4.500 935 +0.00(+0.00%)
Dec 24, 2018 5.120 5.120 4.500 4.500 5,700 -0.30(-6.25%)
Dec 21, 2018 4.790 5.028 4.695 4.800 9,100 -0.39(-7.53%)
Dec 20, 2018 5.100 5.191 5.100 5.191 746 +0.24(+4.87%)
Dec 19, 2018 4.950 4.950 4.950 4.950 217 -0.25(-4.81%)
Dec 18, 2018 5.200 5.200 5.200 23 +0.00(+0.00%)
Dec 17, 2018 5.010 5.230 5.000 5.200 2,841 -0.05(-0.95%)
Dec 14, 2018 5.250 5.250 5.250 5.250 300 -0.03(-0.47%)
Dec 13, 2018 5.275 5.275 5.275 5.275 146 +0.08(+1.64%)
Dec 12, 2018 5.190 5.190 5.190 66 +0.00(+0.00%)
Dec 11, 2018 5.410 5.410 5.180 5.190 422 +0.04(+0.77%)
Dec 07, 2018 5.150 5.150 5.150 0 -0.14(-2.58%)
Dec 06, 2018 5.400 5.400 5.233 5.286 2,267 -0.11(-2.11%)
Dec 04, 2018 5.450 5.450 5.400 5.400 1,300 -0.13(-2.35%)
Dec 03, 2018 5.540 5.550 5.450 5.530 1,114 -0.02(-0.36%)
Nov 30, 2018 5.680 5.680 5.550 5.550 1,300 +0.05(+0.91%)
Nov 29, 2018 5.480 5.500 5.475 5.500 2,159 +0.03(+0.55%)
Nov 28, 2018 5.560 5.560 5.420 5.470 6,217 -0.17(-2.98%)
Nov 27, 2018 5.540 5.850 5.540 5.638 2,757 -0.33(-5.56%)
Nov 26, 2018 5.720 5.970 5.720 5.970 8,011 -0.02(-0.33%)
Nov 23, 2018 5.850 6.240 5.330 5.990 49,300 +0.68(+12.81%)
Nov 21, 2018 5.310 5.310 5.310 0 -0.01(-0.15%)
Nov 20, 2018 4.690 5.318 4.690 5.318 3,106 +0.64(+13.63%)
Nov 19, 2018 4.800 4.800 4.680 4.680 1,034 -0.08(-1.68%)
Nov 16, 2018 4.760 4.760 4.760 24 +0.00(+0.00%)
Nov 15, 2018 4.740 4.760 4.730 4.760 710 -0.06(-1.24%)
Nov 14, 2018 4.810 4.820 4.810 4.820 934 +0.01(+0.21%)
Nov 13, 2018 4.690 5.063 4.650 4.810 1,731 -0.35(-6.72%)
Nov 12, 2018 5.100 5.156 5.100 5.156 5,219 +0.21(+4.17%)
Nov 08, 2018 4.950 4.950 4.950 0 -0.02(-0.40%)
Nov 07, 2018 5.010 5.070 4.970 4.970 2,480 -0.24(-4.57%)
Nov 06, 2018 5.167 5.252 5.160 5.208 3,027 -0.15(-2.84%)
Nov 05, 2018 5.390 5.400 5.310 5.360 1,682 -0.34(-5.96%)
Nov 02, 2018 5.700 5.700 5.700 162 +0.00(+0.00%)
Nov 01, 2018 5.700 5.700 5.700 5.700 178 +0.10(+1.79%)
Oct 31, 2018 5.600 5.600 5.600 5.600 406 -0.25(-4.28%)
Oct 29, 2018 5.850 5.850 5.850 0 +0.25(+4.47%)
Oct 26, 2018 5.610 6.035 5.600 5.600 6,300 -0.21(-3.61%)
Oct 25, 2018 6.050 6.120 5.500 5.810 9,544 -0.68(-10.48%)
Oct 24, 2018 6.490 6.490 6.490 39 +0.00(+0.00%)
Oct 23, 2018 6.500 6.500 6.332 6.490 2,478 -0.14(-2.11%)
Oct 22, 2018 6.633 6.633 6.630 34 +0.00(+0.00%)
Oct 19, 2018 6.630 6.630 6.600 6.630 1,200 -0.37(-5.29%)
Oct 18, 2018 7.000 7.000 7.000 7.000 1,478 +0.00(+0.00%)
Oct 17, 2018 7.000 7.000 7.000 7.000 560 -0.11(-1.60%)
Oct 16, 2018 7.000 7.114 7.000 7.114 516 +0.11(+1.63%)
Oct 15, 2018 7.000 7.000 7.000 7.000 889 -0.09(-1.27%)
Oct 12, 2018 7.000 7.090 7.000 7.090 1,400 +0.09(+1.29%)
Oct 11, 2018 7.000 7.000 7.000 7.000 524 +0.00(+0.00%)
Oct 10, 2018 7.000 7.000 7.000 7.000 528 +0.04(+0.57%)
Oct 09, 2018 6.970 6.970 6.960 6.960 914 +0.11(+1.61%)
Oct 08, 2018 6.850 6.850 6.850 6.850 1,890 -0.25(-3.52%)
Oct 05, 2018 6.650 7.400 6.650 7.100 3,500 +0.40(+5.97%)
Oct 04, 2018 7.115 7.405 6.677 6.700 13,923 -0.12(-1.76%)
Oct 03, 2018 7.115 7.115 6.650 6.820 3,221 -0.28(-3.94%)
Oct 02, 2018 7.100 7.100 7.100 9 +0.00(+0.00%)
Oct 01, 2018 7.100 7.100 7.100 62 +0.00(+0.00%)
Sep 28, 2018 7.100 7.100 7.100 166 +0.00(+0.00%)
Sep 27, 2018 7.100 7.100 7.100 90 +0.00(+0.00%)
Sep 26, 2018 7.100 7.100 7.100 49 +0.00(+0.00%)
Sep 25, 2018 7.350 7.400 7.100 7.100 1,616 -0.10(-1.39%)
Sep 24, 2018 7.200 7.200 7.150 7.200 1,292 -0.23(-3.10%)
Sep 21, 2018 7.550 7.790 7.250 7.430 15,300 +0.04(+0.47%)
Sep 20, 2018 7.400 7.405 7.147 7.395 6,689 +0.19(+2.71%)
Sep 19, 2018 7.150 7.200 7.150 7.200 1,529 +0.00(+0.00%)
Sep 18, 2018 7.200 7.200 7.200 7.200 249 -0.05(-0.69%)
Sep 17, 2018 7.350 7.400 7.250 7.250 998 +0.00(+0.00%)
Sep 14, 2018 7.450 7.450 7.250 7.250 400 -0.40(-5.23%)
Sep 13, 2018 7.650 7.650 7.650 7.650 3,316 -0.27(-3.47%)
Sep 12, 2018 7.750 7.925 7.750 7.925 3,119 +0.17(+2.26%)
Sep 11, 2018 7.392 7.750 7.392 7.750 241 +0.00(+0.00%)
Sep 10, 2018 7.450 7.750 7.392 7.750 1,497 +0.25(+3.33%)
Sep 07, 2018 7.270 7.500 7.200 7.500 1,800 +0.00(+0.00%)
Sep 06, 2018 7.450 7.500 7.450 7.500 552 +0.28(+3.88%)
Sep 05, 2018 7.221 7.221 7.220 74 -0.00(-0.02%)
Sep 04, 2018 7.600 7.750 7.221 7.221 5,536 -0.28(-3.72%)
Aug 31, 2018 7.500 7.500 7.500 0 -0.08(-1.05%)
Aug 30, 2018 7.248 8.000 7.248 7.579 2,375 +0.23(+3.12%)
Aug 29, 2018 8.100 8.200 6.955 7.350 9,682 -0.95(-11.45%)
Aug 28, 2018 8.100 8.300 8.050 8.300 6,060 -0.15(-1.78%)
Aug 27, 2018 8.600 8.600 7.844 8.450 11,963 +0.29(+3.52%)
Aug 24, 2018 8.550 8.550 8.005 8.163 4,100 +0.16(+2.04%)
Aug 23, 2018 7.640 8.150 7.500 8.000 11,930 +0.31(+4.01%)
Aug 22, 2018 8.200 8.500 7.691 7.691 5,101 -0.22(-2.80%)
Aug 21, 2018 7.400 8.200 7.100 7.913 66,392 +0.16(+2.10%)
Aug 20, 2018 7.750 7.750 7.750 7.750 123 +0.40(+5.44%)
Aug 17, 2018 7.200 7.400 7.050 7.350 2,200 -0.10(-1.34%)
Aug 16, 2018 7.500 7.500 7.055 7.450 1,512 -0.05(-0.67%)
Aug 15, 2018 7.500 7.500 7.500 4 +0.00(+0.00%)
Aug 14, 2018 7.055 7.550 7.055 7.500 5,829 -0.10(-1.32%)
Aug 13, 2018 7.100 7.636 7.100 7.600 736 -0.04(-0.52%)
Aug 10, 2018 7.100 7.640 7.100 7.640 400 +0.54(+7.61%)
Aug 09, 2018 8.250 8.550 6.950 7.100 22,055 -1.10(-13.36%)
Aug 08, 2018 8.400 8.600 7.680 8.195 6,302 -0.00(-0.06%)
Aug 07, 2018 8.450 8.600 7.732 8.200 18,649 +0.29(+3.61%)
Aug 06, 2018 7.050 8.100 7.031 7.914 25,988 +1.01(+14.70%)
Aug 03, 2018 6.500 7.450 6.500 6.900 17,200 +0.00(+0.00%)
Aug 02, 2018 6.950 6.950 6.900 6.900 913 +0.01(+0.10%)
Aug 01, 2018 7.000 7.000 6.750 6.893 8,442 +0.09(+1.37%)
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%)
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.