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

T S R Inc (NQ: TSRI )

13.26 UNCHANGED
Streaming Delayed Price Updated: 3:06 PM EDT, Jun 6, 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 08, 2023 7.773 8.060 7.720 7.720 705 +0.38(+5.18%)
May 05, 2023 8.100 8.100 7.340 7.340 2,118 -0.94(-11.35%)
May 04, 2023 8.280 8.280 8.280 8.280 375 -0.14(-1.66%)
May 03, 2023 7.710 8.420 7.710 8.420 3,406 +0.60(+7.67%)
May 02, 2023 7.540 8.250 7.540 7.820 20,536 +0.37(+4.97%)
May 01, 2023 7.610 7.610 7.450 7.450 3,071 -0.00(-0.07%)
Apr 28, 2023 7.600 7.600 7.455 7.455 1,539 +0.04(+0.61%)
Apr 27, 2023 7.400 7.575 7.400 7.410 1,406 -0.19(-2.50%)
Apr 26, 2023 7.800 7.800 7.600 7.600 1,294 -0.26(-3.31%)
Apr 25, 2023 7.890 7.930 7.860 7.860 2,098 -0.08(-0.98%)
Apr 24, 2023 7.945 7.945 7.938 7.938 1,737 +0.24(+3.09%)
Apr 21, 2023 7.600 7.700 7.600 7.700 1,353 +0.00(+0.00%)
Apr 20, 2023 7.700 7.700 7.700 7.700 1,082 +0.20(+2.67%)
Apr 19, 2023 7.500 7.500 7.500 7.500 819 +0.00(+0.00%)
Apr 18, 2023 7.650 7.700 7.500 7.500 3,302 -0.16(-2.09%)
Apr 17, 2023 7.620 7.860 7.620 7.660 5,901 -0.20(-2.54%)
Apr 14, 2023 7.910 7.910 7.750 7.860 2,178 -0.05(-0.63%)
Apr 12, 2023 7.910 46 +0.05(+0.64%)
Apr 11, 2023 8.330 8.330 7.696 7.860 11,952 -0.90(-10.27%)
Apr 10, 2023 9.380 9.400 8.500 8.760 8,537 +0.29(+3.42%)
Apr 06, 2023 8.520 8.520 8.470 8.470 1,514 -0.15(-1.74%)
Apr 05, 2023 8.620 8.620 8.620 8.620 433 -0.23(-2.60%)
Apr 04, 2023 8.150 8.980 8.150 8.850 1,751 +0.60(+7.27%)
Apr 03, 2023 8.020 8.500 7.865 8.250 7,662 +0.22(+2.74%)
Mar 31, 2023 7.890 8.050 7.888 8.030 4,751 +0.13(+1.65%)
Mar 30, 2023 7.900 7.900 7.900 7.900 563 -0.00(-0.00%)
Mar 29, 2023 7.710 7.900 7.610 7.900 1,461 +0.25(+3.27%)
Mar 28, 2023 7.600 7.670 7.600 7.650 1,258 +0.03(+0.39%)
Mar 27, 2023 7.800 7.800 7.620 7.620 3,867 -0.21(-2.68%)
Mar 21, 2023 7.830 155 +0.00(+0.00%)
Mar 20, 2023 7.840 7.880 7.500 7.830 9,097 -0.16(-2.00%)
Mar 17, 2023 7.900 7.990 7.900 7.990 3,066 -0.01(-0.12%)
Mar 16, 2023 8.010 8.010 8.000 8.000 1,231 -0.12(-1.48%)
Mar 15, 2023 8.225 8.225 8.120 8.120 2,070 -0.08(-0.98%)
Mar 14, 2023 8.260 8.260 8.200 8.200 2,119 +0.02(+0.24%)
Mar 13, 2023 8.140 8.190 8.140 8.180 927 -0.12(-1.45%)
Mar 10, 2023 8.250 8.580 8.080 8.300 12,630 -0.53(-6.00%)
Mar 09, 2023 8.830 8.830 8.830 8.830 790 -0.02(-0.23%)
Mar 08, 2023 9.000 9.000 8.660 8.850 1,991 -0.01(-0.11%)
Mar 07, 2023 8.780 9.000 8.780 8.860 3,681 +0.22(+2.55%)
Mar 06, 2023 8.850 8.850 8.580 8.640 2,910 -0.19(-2.15%)
Mar 03, 2023 8.650 8.830 8.460 8.830 3,257 +0.38(+4.44%)
Mar 02, 2023 8.290 8.455 8.290 8.455 2,604 -0.33(-3.81%)
Mar 01, 2023 8.270 8.790 8.270 8.790 1,070 -0.16(-1.75%)
Feb 28, 2023 8.870 8.947 8.870 8.947 564 +0.11(+1.29%)
Feb 27, 2023 8.350 9.120 8.350 8.833 6,303 +0.47(+5.59%)
Feb 24, 2023 8.440 8.440 8.220 8.365 1,675 -0.15(-1.82%)
Feb 23, 2023 8.530 9.050 8.410 8.520 15,448 -0.78(-8.39%)
Feb 22, 2023 9.560 9.560 9.300 9.300 3,637 -0.24(-2.51%)
Feb 21, 2023 9.450 9.720 9.450 9.540 6,854 +0.00(+0.00%)
Feb 17, 2023 9.600 9.600 9.350 9.540 3,646 -0.04(-0.42%)
Feb 16, 2023 9.640 9.640 9.580 9.580 7,718 -0.04(-0.42%)
Feb 15, 2023 9.690 9.725 9.600 9.620 11,199 -0.08(-0.78%)
Feb 14, 2023 9.790 9.790 9.685 9.696 860 +0.11(+1.11%)
Feb 13, 2023 9.580 9.754 9.580 9.590 1,733 +0.01(+0.10%)
Feb 10, 2023 9.800 9.800 9.300 9.580 9,973 +0.04(+0.42%)
Feb 09, 2023 10.34 10.34 9.400 9.540 16,107 -0.57(-5.64%)
Feb 08, 2023 9.900 10.29 9.833 10.11 14,768 +0.30(+3.06%)
Feb 07, 2023 9.552 9.910 9.544 9.810 17,109 +0.09(+0.93%)
Feb 06, 2023 9.310 10.00 9.310 9.720 15,360 +0.29(+3.08%)
Feb 03, 2023 9.150 9.560 9.120 9.430 8,089 +0.42(+4.66%)
Feb 02, 2023 8.680 9.450 8.400 9.010 29,214 +0.61(+7.23%)
Feb 01, 2023 8.740 8.740 8.350 8.403 6,995 +0.15(+1.85%)
Jan 31, 2023 8.170 8.315 8.170 8.250 9,194 -0.11(-1.31%)
Jan 30, 2023 8.360 8.360 8.360 8.360 1,264 +0.00(+0.00%)
Jan 27, 2023 8.350 8.404 8.350 8.360 5,333 +0.02(+0.24%)
Jan 26, 2023 8.340 8.340 8.340 8.340 917 +0.00(+0.00%)
Jan 25, 2023 8.330 8.378 8.330 8.340 5,159 +0.14(+1.71%)
Jan 24, 2023 8.220 8.220 8.200 8.200 427 +0.03(+0.37%)
Jan 23, 2023 8.264 8.264 8.170 8.170 404 -0.21(-2.51%)
Jan 20, 2023 8.380 8.390 8.380 8.380 4,556 -0.12(-1.41%)
Jan 19, 2023 8.050 8.500 8.050 8.500 15,105 +0.28(+3.41%)
Jan 18, 2023 8.390 8.390 8.150 8.220 3,060 +0.11(+1.36%)
Jan 17, 2023 8.430 8.430 8.110 8.110 1,373 -0.30(-3.57%)
Jan 13, 2023 8.050 8.410 8.050 8.410 2,567 +0.21(+2.51%)
Jan 12, 2023 8.230 8.370 8.200 8.204 3,702 +0.01(+0.17%)
Jan 11, 2023 8.566 8.566 8.190 8.190 6,674 -0.19(-2.23%)
Jan 10, 2023 8.140 8.598 8.100 8.377 18,243 +1.21(+16.84%)
Jan 09, 2023 7.000 7.170 6.770 7.170 4,685 +0.12(+1.70%)
Jan 06, 2023 7.110 7.370 6.960 7.050 1,292 -0.14(-1.95%)
Jan 05, 2023 6.925 7.190 6.925 7.190 2,715 +0.13(+1.91%)
Jan 04, 2023 7.290 7.290 6.750 7.055 3,224 +0.11(+1.52%)
Jan 03, 2023 7.390 7.390 6.950 6.950 1,545 +0.01(+0.14%)
Dec 30, 2022 6.940 6.940 6.940 6.940 370 +0.01(+0.14%)
Dec 29, 2022 6.930 6.930 6.930 6.930 1,160 -0.05(-0.72%)
Dec 28, 2022 6.610 6.990 6.610 6.980 2,559 +0.31(+4.65%)
Dec 27, 2022 6.893 6.893 6.670 6.670 3,697 -0.04(-0.67%)
Dec 23, 2022 7.073 7.100 6.715 6.715 1,159 -0.46(-6.35%)
Dec 22, 2022 6.520 7.170 6.520 7.170 2,013 +0.62(+9.47%)
Dec 21, 2022 6.800 6.800 6.550 6.550 1,394 -0.25(-3.68%)
Dec 20, 2022 6.980 6.980 6.800 6.800 875 -0.20(-2.86%)
Dec 19, 2022 7.110 7.400 6.640 7.000 10,973 -0.50(-6.67%)
Dec 16, 2022 7.360 7.500 7.050 7.500 5,285 +0.13(+1.76%)
Dec 14, 2022 7.370 98 -0.14(-1.86%)
Dec 13, 2022 7.400 7.530 7.340 7.510 6,125 +0.03(+0.40%)
Dec 12, 2022 7.485 7.490 7.465 7.480 2,141 -0.02(-0.27%)
Dec 09, 2022 7.600 7.600 7.500 7.500 725 -0.12(-1.57%)
Dec 08, 2022 7.500 7.976 7.500 7.620 5,097 +0.12(+1.60%)
Dec 07, 2022 7.870 7.870 7.500 7.500 1,816 +0.00(+0.00%)
Dec 06, 2022 7.500 7.500 7.500 7.500 2,242 +0.00(+0.00%)
Dec 05, 2022 7.680 7.680 7.430 7.500 3,923 -0.18(-2.34%)
Dec 02, 2022 7.680 7.680 7.680 7.680 1,004 +0.00(+0.05%)
Dec 01, 2022 7.530 7.689 7.530 7.676 4,083 +0.08(+1.07%)
Nov 30, 2022 7.520 7.855 7.520 7.594 2,672 +0.07(+0.96%)
Nov 28, 2022 7.522 140 -0.53(-6.56%)
Nov 25, 2022 8.170 8.185 8.050 8.050 1,716 -0.04(-0.49%)
Nov 23, 2022 8.160 8.177 7.800 8.089 4,973 -0.15(-1.83%)
Nov 22, 2022 7.900 8.240 7.900 8.240 3,464 +0.21(+2.62%)
Nov 21, 2022 7.840 8.250 7.840 8.030 6,743 +0.09(+1.14%)
Nov 18, 2022 7.800 7.939 7.800 7.939 13,322 +0.05(+0.62%)
Nov 17, 2022 7.560 7.890 7.370 7.890 7,983 +0.17(+2.20%)
Nov 16, 2022 7.480 7.900 7.450 7.720 21,756 +0.32(+4.32%)
Nov 15, 2022 7.500 7.500 7.400 7.400 3,002 +0.05(+0.68%)
Nov 14, 2022 7.260 7.425 7.260 7.350 7,738 +0.09(+1.24%)
Nov 11, 2022 7.210 7.270 7.210 7.260 3,454 +0.05(+0.69%)
Nov 10, 2022 7.270 7.300 7.160 7.210 7,181 -0.04(-0.55%)
Nov 09, 2022 7.283 7.401 7.250 7.250 7,459 +0.00(+0.00%)
Nov 08, 2022 6.990 7.650 6.990 7.250 12,293 +0.17(+2.45%)
Nov 07, 2022 7.077 7.077 7.077 7.077 309 +0.06(+0.80%)
Nov 04, 2022 7.180 7.180 7.020 7.020 877 -0.08(-1.06%)
Nov 03, 2022 7.149 7.172 7.090 7.095 2,572 -0.21(-2.94%)
Nov 02, 2022 7.300 7.310 7.300 7.310 1,283 -0.09(-1.17%)
Nov 01, 2022 7.460 7.460 7.397 7.397 2,455 +0.29(+4.04%)
Oct 31, 2022 7.190 7.450 7.100 7.110 8,107 -0.09(-1.25%)
Oct 28, 2022 7.560 7.570 7.200 7.200 3,222 -0.37(-4.85%)
Oct 26, 2022 7.567 336 +0.21(+2.81%)
Oct 25, 2022 7.370 7.380 7.360 7.360 2,656 +0.16(+2.22%)
Oct 24, 2022 7.200 7.200 7.200 7.200 451 -0.02(-0.28%)
Oct 21, 2022 7.220 7.220 7.220 7.220 3,139 -0.11(-1.50%)
Oct 20, 2022 7.250 7.330 7.250 7.330 858 +0.07(+0.96%)
Oct 19, 2022 7.250 7.336 7.250 7.260 3,682 -0.05(-0.68%)
Oct 18, 2022 7.350 7.636 7.260 7.310 20,881 -0.45(-5.76%)
Oct 17, 2022 7.660 7.756 7.660 7.756 1,493 +0.11(+1.39%)
Oct 14, 2022 7.850 7.850 7.600 7.650 2,474 -0.06(-0.78%)
Oct 13, 2022 7.610 7.710 7.610 7.710 1,669 +0.10(+1.31%)
Oct 12, 2022 7.880 7.880 7.610 7.610 3,314 -0.13(-1.68%)
Oct 11, 2022 7.890 8.197 7.600 7.740 9,796 +0.46(+6.32%)
Oct 10, 2022 7.360 7.360 7.250 7.280 2,326 -0.22(-2.93%)
Oct 07, 2022 7.300 7.500 7.300 7.500 1,162 +0.00(+0.00%)
Oct 06, 2022 7.250 7.500 7.250 7.500 1,314 +0.28(+3.88%)
Oct 05, 2022 7.070 7.220 7.020 7.220 2,139 -0.06(-0.82%)
Oct 04, 2022 7.280 7.290 7.210 7.280 2,568 +0.11(+1.57%)
Oct 03, 2022 7.230 7.230 7.000 7.168 1,418 -0.04(-0.59%)
Sep 30, 2022 7.100 7.250 7.100 7.210 1,795 +0.12(+1.67%)
Sep 29, 2022 7.140 7.140 7.084 7.091 1,096 -0.12(-1.64%)
Sep 28, 2022 7.310 7.311 7.035 7.210 6,646 -0.24(-3.22%)
Sep 26, 2022 7.450 554 -0.06(-0.80%)
Sep 23, 2022 7.500 7.600 7.270 7.510 3,415 -0.20(-2.60%)
Sep 22, 2022 7.650 7.810 7.450 7.710 6,560 +0.07(+0.93%)
Sep 21, 2022 7.650 7.770 7.500 7.639 5,165 -0.36(-4.52%)
Sep 20, 2022 8.200 8.200 7.711 8.000 7,346 -0.11(-1.36%)
Sep 19, 2022 7.800 8.160 7.650 8.110 48,770 +0.11(+1.37%)
Sep 16, 2022 7.820 8.219 7.820 8.000 2,396 -0.20(-2.44%)
Sep 15, 2022 8.100 8.510 8.100 8.200 3,407 +0.10(+1.23%)
Sep 14, 2022 8.270 8.340 8.100 8.100 5,892 -0.38(-4.48%)
Sep 13, 2022 8.030 9.490 8.030 8.480 31,829 +0.66(+8.44%)
Sep 12, 2022 8.432 8.432 7.820 7.820 2,121 -0.33(-4.11%)
Sep 09, 2022 7.610 8.369 7.610 8.155 5,187 -0.15(-1.75%)
Sep 08, 2022 8.555 8.555 7.960 8.300 3,334 +0.27(+3.36%)
Sep 07, 2022 8.150 8.309 7.730 8.030 5,510 -0.14(-1.71%)
Sep 06, 2022 8.090 8.170 7.640 8.170 4,574 +0.08(+0.99%)
Sep 02, 2022 7.990 8.650 7.620 8.090 6,255 +0.10(+1.25%)
Sep 01, 2022 8.490 8.490 7.750 7.990 11,567 -0.35(-4.20%)
Aug 31, 2022 8.690 8.790 8.340 8.340 3,855 -0.40(-4.58%)
Aug 30, 2022 8.800 8.800 8.420 8.740 5,324 +0.39(+4.67%)
Aug 29, 2022 8.378 8.737 8.350 8.350 19,204 -0.42(-4.81%)
Aug 26, 2022 8.802 8.900 8.540 8.772 5,067 -0.06(-0.63%)
Aug 25, 2022 8.550 8.970 8.550 8.828 7,700 +0.18(+2.05%)
Aug 24, 2022 8.620 8.880 8.500 8.650 8,384 -0.22(-2.48%)
Aug 22, 2022 8.870 1,000 +0.14(+1.60%)
Aug 19, 2022 8.640 8.730 8.562 8.730 3,012 +0.08(+0.93%)
Aug 18, 2022 8.440 9.130 8.350 8.650 5,217 +0.49(+6.00%)
Aug 17, 2022 8.780 8.810 8.100 8.160 15,626 -0.64(-7.27%)
Aug 16, 2022 9.350 9.500 8.752 8.800 18,017 -0.55(-5.88%)
Aug 15, 2022 9.770 9.770 9.350 9.350 1,668 +0.04(+0.43%)
Aug 12, 2022 9.080 9.480 9.080 9.310 3,532 -0.19(-2.00%)
Aug 11, 2022 9.170 9.550 9.000 9.500 5,971 +0.47(+5.19%)
Aug 10, 2022 9.074 9.710 8.820 9.032 11,806 -0.08(-0.86%)
Aug 09, 2022 9.000 9.130 8.670 9.110 4,025 -0.34(-3.60%)
Aug 08, 2022 9.350 10.32 9.200 9.450 7,272 +0.10(+1.07%)
Aug 05, 2022 9.135 10.20 9.135 9.350 26,243 +0.06(+0.65%)
Aug 04, 2022 8.900 9.660 8.900 9.290 19,003 +0.39(+4.38%)
Aug 03, 2022 8.650 9.510 8.650 8.900 12,122 +0.05(+0.54%)
Aug 02, 2022 8.590 9.670 8.590 8.852 16,584 -0.03(-0.35%)
Aug 01, 2022 8.883 8.883 8.883 8.883 589 -0.07(-0.75%)
Jul 29, 2022 8.820 9.110 8.440 8.950 5,133 +0.20(+2.32%)
Jul 28, 2022 8.410 8.747 8.330 8.747 909 +0.06(+0.65%)
Jul 27, 2022 8.450 9.000 8.260 8.690 8,565 -0.05(-0.57%)
Jul 26, 2022 8.350 8.740 8.305 8.740 1,603 -0.01(-0.11%)
Jul 25, 2022 8.370 8.980 8.183 8.750 24,859 +0.56(+6.84%)
Jul 22, 2022 7.690 8.700 7.690 8.190 5,285 +0.35(+4.46%)
Jul 21, 2022 7.660 7.840 7.380 7.840 4,451 +0.19(+2.48%)
Jul 20, 2022 7.860 7.950 7.470 7.650 5,279 -0.25(-3.16%)
Jul 19, 2022 8.000 8.100 7.900 7.900 3,411 -0.09(-1.09%)
Jul 18, 2022 8.205 8.934 7.987 7.987 17,418 -0.01(-0.16%)
Jul 15, 2022 8.200 8.200 8.000 8.000 727 +0.01(+0.18%)
Jul 14, 2022 7.780 7.990 7.650 7.986 1,524 -0.15(-1.89%)
Jul 13, 2022 7.740 8.350 7.570 8.140 29,634 +0.36(+4.56%)
Jul 12, 2022 7.500 8.472 7.400 7.785 21,179 +0.36(+4.78%)
Jul 11, 2022 7.430 7.430 7.430 7.430 1,246 -0.04(-0.52%)
Jul 08, 2022 7.190 7.478 7.190 7.469 1,938 -0.05(-0.67%)
Jul 07, 2022 7.380 7.520 7.380 7.520 663 +0.01(+0.13%)
Jul 06, 2022 7.170 7.510 7.170 7.510 899 +0.05(+0.67%)
Jul 01, 2022 7.460 623 +0.01(+0.13%)
Jun 30, 2022 7.560 7.560 7.300 7.450 1,787 -0.11(-1.46%)
Jun 29, 2022 7.380 7.560 7.250 7.560 4,230 -0.19(-2.45%)
Jun 27, 2022 7.750 54 +0.26(+3.47%)
Jun 24, 2022 7.255 7.630 7.255 7.490 1,494 -0.05(-0.66%)
Jun 23, 2022 7.305 7.540 7.305 7.540 895 +0.08(+1.07%)
Jun 22, 2022 7.150 7.460 7.150 7.460 724 +0.11(+1.50%)
Jun 21, 2022 7.300 7.500 7.060 7.350 14,506 +0.10(+1.38%)
Jun 17, 2022 7.430 7.430 7.210 7.250 8,432 -0.19(-2.55%)
Jun 16, 2022 7.440 7.440 7.440 7.440 617 -0.01(-0.13%)
Jun 15, 2022 7.590 7.600 7.450 7.450 952 +0.19(+2.62%)
Jun 14, 2022 7.210 7.600 7.210 7.260 1,338 -0.21(-2.88%)
Jun 13, 2022 7.490 7.490 7.350 7.475 3,929 -0.17(-2.16%)
Jun 10, 2022 7.640 7.640 7.640 7.640 469 +0.19(+2.55%)
Jun 09, 2022 7.650 7.650 7.450 7.450 2,234 -0.17(-2.18%)
Jun 08, 2022 7.680 7.700 7.616 7.616 1,968 +0.04(+0.48%)
Jun 07, 2022 7.410 7.580 7.400 7.580 1,882 +0.05(+0.67%)
Jun 06, 2022 7.510 7.530 7.510 7.530 1,340 +0.02(+0.26%)
Jun 03, 2022 7.670 7.700 7.500 7.510 1,973 +0.00(+0.00%)
Jun 02, 2022 7.410 7.690 7.400 7.510 2,912 +0.08(+1.08%)
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.