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: 4:00 PM EDT, May 16, 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, 2023 6.500 6.500 6.430 6.450 1,221 -0.08(-1.23%)
May 30, 2023 6.510 6.685 6.470 6.530 5,626 +0.03(+0.38%)
May 26, 2023 6.690 6.719 6.490 6.505 1,093 -0.08(-1.29%)
May 25, 2023 6.500 6.590 6.500 6.590 5,265 +0.12(+1.78%)
May 24, 2023 6.440 6.475 6.430 6.475 5,654 -0.02(-0.23%)
May 23, 2023 6.630 6.630 6.460 6.490 6,794 -0.21(-3.13%)
May 22, 2023 6.740 6.844 6.440 6.700 8,093 -0.04(-0.59%)
May 19, 2023 6.450 6.825 6.450 6.740 25,178 +0.29(+4.50%)
May 18, 2023 6.500 6.503 6.290 6.450 2,431 -0.24(-3.52%)
May 17, 2023 6.270 6.760 5.970 6.685 16,224 +0.38(+6.11%)
May 16, 2023 7.500 7.500 6.000 6.300 38,413 -1.07(-14.52%)
May 15, 2023 7.730 7.730 7.324 7.370 5,369 -0.38(-4.90%)
May 11, 2023 7.750 160 -0.36(-4.38%)
May 10, 2023 8.750 8.750 8.105 8.105 599 +0.38(+4.85%)
May 09, 2023 7.730 8.105 7.720 7.730 2,947 +0.01(+0.13%)
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%)
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.