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 (%)
Aug 31, 2012 3.456 3.456 3.456 3.456 561 -0.01(-0.33%)
Aug 30, 2012 3.467 3.467 3.467 3.467 235 +0.15(+4.64%)
Aug 28, 2012 3.313 3.313 3.313 3.313 673 -0.04(-1.06%)
Aug 24, 2012 3.376 3.349 3.349 3.349 1,122 +0.01(+0.27%)
Aug 22, 2012 3.340 3.340 3.340 3.340 336 -0.12(-3.35%)
Aug 21, 2012 3.500 3.572 3.456 3.456 1,010 +0.00(+0.00%)
Aug 20, 2012 3.456 3.456 3.456 3.456 153 +0.00(+0.02%)
Aug 17, 2012 3.474 3.474 3.455 3.455 785 -0.01(-0.28%)
Aug 15, 2012 3.429 3.465 3.465 3.465 224 -0.05(-1.52%)
Aug 13, 2012 3.313 3.518 3.518 3.518 10,104 +0.22(+6.76%)
Aug 10, 2012 3.313 3.340 3.296 3.296 3,306 +0.00(+0.00%)
Aug 09, 2012 3.296 3.296 3.296 3.296 168 -0.03(-0.80%)
Aug 08, 2012 3.322 3.322 3.322 3.322 112 +0.02(+0.54%)
Aug 07, 2012 3.340 3.340 3.305 3.305 10,560 -0.12(-3.39%)
Aug 03, 2012 3.411 3.420 3.420 3.420 785 +0.03(+0.79%)
Aug 02, 2012 3.394 3.394 3.394 3.394 520 -0.07(-2.06%)
Jul 30, 2012 3.465 3.465 3.465 3.465 112 -0.01(-0.26%)
Jul 26, 2012 3.483 3.474 3.474 3.474 112 -0.01(-0.26%)
Jul 25, 2012 3.500 3.500 3.483 3.483 1,122 -0.08(-2.25%)
Jul 24, 2012 3.581 3.581 3.563 3.563 1,040 -0.18(-4.76%)
Jul 23, 2012 3.518 3.741 3.518 3.741 224 +0.26(+7.37%)
Jul 20, 2012 3.563 3.563 3.483 3.484 3,278 -0.02(-0.46%)
Jul 19, 2012 3.500 3.500 3.500 3.500 112 +0.01(+0.26%)
Jul 18, 2012 3.554 3.554 3.492 3.492 250 -0.07(-1.99%)
Jul 17, 2012 3.563 3.563 3.562 3.562 2,020 -0.09(-2.45%)
Jul 16, 2012 3.652 3.652 3.652 3.652 1,347 +0.14(+4.06%)
Jul 12, 2012 3.509 3.509 3.509 3.509 561 -0.03(-0.76%)
Jul 11, 2012 3.536 3.536 3.536 3.536 249 +0.01(+0.25%)
Jul 09, 2012 3.696 3.527 3.527 3.527 5,164 -0.18(-4.92%)
Jul 06, 2012 3.705 3.710 3.696 3.710 2,582 +0.01(+0.36%)
Jul 05, 2012 3.732 3.741 3.696 3.696 3,502 -0.04(-0.95%)
Jul 03, 2012 3.741 3.741 3.732 3.732 2,919 +0.03(+0.89%)
Jul 02, 2012 3.741 3.741 3.696 3.699 2,151 -0.04(-1.12%)
Jun 29, 2012 3.732 3.741 3.732 3.741 673 -0.04(-0.95%)
Jun 27, 2012 3.777 3.777 3.777 3.777 112 -0.02(-0.47%)
Jun 26, 2012 3.696 3.794 3.696 3.794 898 +0.16(+4.41%)
Jun 25, 2012 3.634 3.634 3.634 3.634 407 +0.00(+0.00%)
Jun 22, 2012 3.714 3.714 3.634 3.634 224 -0.02(-0.49%)
Jun 21, 2012 3.652 3.652 3.652 3.652 561 +0.17(+4.81%)
Jun 19, 2012 3.483 3.484 3.484 3.484 449 -0.01(-0.21%)
Jun 15, 2012 3.492 3.492 3.492 3.492 16,166 +0.01(+0.26%)
Jun 14, 2012 3.483 3.483 3.483 3.483 1,407 -0.01(-0.25%)
Jun 12, 2012 3.723 3.492 3.492 3.492 112 -0.10(-2.73%)
Jun 11, 2012 3.590 3.590 3.590 3.590 117 +0.00(+0.00%)
Jun 07, 2012 3.590 3.590 3.590 3.590 0 +0.03(+0.75%)
Jun 05, 2012 3.554 3.563 3.563 3.563 2,245 +0.04(+1.01%)
Jun 04, 2012 3.696 3.696 3.527 3.527 2,138 -0.19(-5.04%)
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.