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

T S R Inc (NQ: TSRI )

13.35 UNCHANGED
Streaming Delayed Price Updated: 12:14 PM EDT, Jun 7, 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 (%)
Oct 31, 2014 2.912 2.922 2.895 2.895 4,784 +0.04(+1.25%)
Oct 29, 2014 2.797 2.859 2.859 2.859 1,122 +0.01(+0.31%)
Oct 28, 2014 2.868 2.891 2.850 2.850 7,073 -0.01(-0.31%)
Oct 27, 2014 2.868 2.850 2.831 2.859 898 +0.01(+0.31%)
Oct 24, 2014 2.783 2.864 2.779 2.850 1,295 +0.04(+1.27%)
Oct 23, 2014 2.815 2.815 2.770 2.815 2,783 -0.00(-0.00%)
Oct 22, 2014 2.783 2.815 2.783 2.815 394 +0.04(+1.28%)
Oct 21, 2014 2.797 2.815 2.770 2.779 2,587 -0.04(-1.58%)
Oct 20, 2014 2.831 2.831 2.797 2.824 2,373 +0.00(+0.16%)
Oct 17, 2014 2.797 2.823 2.797 2.819 5,326 -0.01(-0.47%)
Oct 16, 2014 2.850 2.850 2.832 2.832 983 -0.02(-0.62%)
Oct 15, 2014 2.868 2.868 2.850 2.850 5,894 -0.00(-0.10%)
Oct 14, 2014 2.850 2.850 2.797 2.853 3,396 +0.00(+0.00%)
Oct 13, 2014 2.850 2.853 2.850 2.853 1,899 +0.00(+0.10%)
Oct 10, 2014 2.832 2.850 2.806 2.850 3,812 -0.01(-0.31%)
Oct 09, 2014 2.815 2.859 2.770 2.859 3,325 +0.10(+3.55%)
Oct 08, 2014 2.761 2.761 2.752 2.761 4,685 -0.04(-1.59%)
Oct 07, 2014 2.761 2.806 2.761 2.806 827 +0.04(+1.61%)
Oct 06, 2014 2.806 2.806 2.752 2.761 8,797 -0.04(-1.59%)
Oct 03, 2014 2.806 2.868 2.806 2.806 5,391 +0.00(+0.00%)
Oct 02, 2014 2.834 2.843 2.806 2.806 2,139 -0.03(-0.94%)
Oct 01, 2014 2.824 2.832 2.824 2.832 355 +0.00(+0.00%)
Sep 30, 2014 2.832 2.832 2.824 2.832 561 -0.05(-1.85%)
Sep 29, 2014 2.815 2.886 2.815 2.886 1,571 +0.08(+2.86%)
Sep 26, 2014 2.815 2.815 2.806 2.806 1,908 +0.00(+0.00%)
Sep 25, 2014 2.924 2.930 2.779 2.806 8,773 -0.14(-4.83%)
Sep 24, 2014 2.806 2.948 2.806 2.948 3,608 +0.20(+7.12%)
Sep 22, 2014 2.770 2.752 2.752 2.752 175 -0.01(-0.32%)
Sep 19, 2014 2.761 2.761 2.761 2.761 215 -0.02(-0.77%)
Sep 18, 2014 2.752 2.797 2.752 2.783 2,244 +0.03(+1.10%)
Sep 17, 2014 2.761 2.761 2.752 2.752 491 -0.04(-1.44%)
Sep 16, 2014 2.752 2.793 2.752 2.793 709 -0.07(-2.33%)
Sep 15, 2014 2.824 2.859 2.824 2.859 749 +0.04(+1.26%)
Sep 12, 2014 2.841 2.841 2.752 2.824 1,972 -0.02(-0.63%)
Sep 11, 2014 2.743 2.841 2.743 2.841 378 +0.08(+2.90%)
Sep 10, 2014 2.752 2.761 2.743 2.761 453 -0.11(-3.72%)
Sep 09, 2014 2.743 2.868 2.743 2.868 993 +0.13(+4.88%)
Sep 08, 2014 2.850 2.850 2.717 2.734 9,636 -0.12(-4.06%)
Sep 05, 2014 2.850 2.850 2.850 2.850 112 -0.04(-1.23%)
Sep 04, 2014 2.922 3.091 2.841 2.886 12,188 -0.05(-1.82%)
Sep 03, 2014 2.850 2.939 2.850 2.939 3,238 +0.09(+3.12%)
Sep 02, 2014 2.797 2.939 2.797 2.850 7,048 +0.00(+0.00%)
Aug 29, 2014 2.824 2.850 2.850 2.850 8,757 +0.02(+0.63%)
Aug 28, 2014 2.948 2.948 2.832 2.832 2,317 -0.04(-1.55%)
Aug 27, 2014 2.939 3.117 2.877 2.877 15,449 -0.05(-1.64%)
Aug 26, 2014 2.886 3.456 2.851 2.925 63,428 +0.07(+2.30%)
Aug 25, 2014 2.708 2.859 2.708 2.859 449 +0.00(+0.00%)
Aug 21, 2014 2.761 2.859 2.859 2.859 3,031 +0.01(+0.22%)
Aug 20, 2014 2.815 2.817 2.817 2.853 224 +0.04(+1.26%)
Aug 15, 2014 2.779 2.817 2.817 2.817 336 +0.03(+1.05%)
Aug 14, 2014 2.850 2.877 2.788 2.788 13,279 -0.05(-1.88%)
Aug 13, 2014 2.813 2.877 2.743 2.841 3,706 -0.01(-0.31%)
Aug 12, 2014 2.734 2.850 2.734 2.850 875 +0.02(+0.63%)
Aug 11, 2014 2.708 2.859 2.708 2.832 39,888 +0.12(+4.26%)
Aug 08, 2014 2.699 2.699 2.699 2.717 15,984 -0.06(-2.27%)
Aug 05, 2014 2.806 2.780 2.780 2.780 898 +0.01(+0.21%)
Aug 01, 2014 2.699 2.774 2.774 2.774 71 -0.05(-1.75%)
Jul 30, 2014 2.832 2.824 2.824 2.824 94 -0.02(-0.81%)
Jul 29, 2014 2.850 2.850 2.708 2.847 17,776 +0.01(+0.50%)
Jul 28, 2014 2.752 2.846 2.797 2.832 1,571 +0.04(+1.27%)
Jul 25, 2014 2.904 2.957 2.797 2.797 5,135 -0.08(-2.79%)
Jul 24, 2014 2.761 2.877 2.726 2.877 13,741 +0.12(+4.19%)
Jul 23, 2014 2.957 2.957 2.761 2.761 16,078 -0.17(-5.78%)
Jul 22, 2014 2.939 3.046 2.850 2.930 15,549 -0.04(-1.50%)
Jul 21, 2014 2.806 3.011 2.806 2.975 21,270 +0.10(+3.41%)
Jul 18, 2014 2.806 2.895 2.779 2.877 18,268 -0.00(-0.14%)
Jul 17, 2014 2.734 2.881 2.717 2.881 1,403 +0.04(+1.57%)
Jul 16, 2014 2.743 2.895 2.743 2.836 6,181 -0.04(-1.41%)
Jul 15, 2014 2.628 2.877 2.628 2.877 59,860 +0.28(+10.99%)
Jul 14, 2014 2.592 2.592 2.592 2.592 661 +0.01(+0.35%)
Jul 11, 2014 2.654 2.654 2.583 2.583 15,103 -0.07(-2.68%)
Jul 10, 2014 2.714 2.726 2.654 2.654 3,929 +0.01(+0.34%)
Jul 09, 2014 2.654 2.654 2.645 2.645 936 -0.04(-1.33%)
Jul 08, 2014 2.663 2.681 2.601 2.681 6,382 +0.02(+0.67%)
Jul 07, 2014 2.681 2.690 2.610 2.663 10,354 -0.03(-0.99%)
Jul 02, 2014 2.690 2.690 2.690 2.690 224 +0.01(+0.33%)
Jul 01, 2014 2.824 2.824 2.681 2.681 561 +0.03(+1.01%)
Jun 30, 2014 2.806 2.806 2.654 2.654 4,569 -0.15(-5.40%)
Jun 27, 2014 2.806 2.806 2.797 2.806 842 -0.02(-0.63%)
Jun 26, 2014 2.824 2.824 2.824 2.824 112 +0.15(+5.67%)
Jun 25, 2014 2.672 2.672 2.672 2.672 392 +0.00(+0.00%)
Jun 24, 2014 2.673 2.673 2.672 2.672 1,328 -0.00(-0.00%)
Jun 23, 2014 2.663 2.672 2.663 2.672 557 -0.04(-1.31%)
Jun 20, 2014 2.663 2.708 2.654 2.708 1,475 +0.04(+1.33%)
Jun 19, 2014 2.672 2.672 2.672 2.672 1,122 +0.00(+0.00%)
Jun 18, 2014 2.691 2.691 2.628 2.672 9,623 -0.03(-0.99%)
Jun 17, 2014 2.690 2.699 2.690 2.699 2,593 +0.01(+0.33%)
Jun 13, 2014 2.761 2.690 2.690 2.690 1 +0.01(+0.34%)
Jun 09, 2014 2.681 2.681 2.681 2.681 224 -0.11(-3.83%)
Jun 06, 2014 2.726 2.806 2.726 2.788 3,255 +0.09(+3.23%)
Jun 05, 2014 2.672 2.717 2.663 2.701 4,153 -0.03(-1.24%)
May 30, 2014 2.734 2.734 2.734 2.734 0 +0.05(+1.99%)
May 29, 2014 2.699 2.779 2.681 2.681 7,858 -0.21(-7.38%)
May 27, 2014 2.841 2.895 2.895 2.895 2,133 +0.22(+8.33%)
May 23, 2014 2.699 2.672 2.672 2.672 1,234 -0.04(-1.64%)
May 21, 2014 2.717 2.717 2.717 2.717 0 +0.00(+0.00%)
May 19, 2014 2.717 2.717 2.717 2.717 0 +0.04(+1.67%)
May 13, 2014 2.672 2.672 2.672 2.672 0 -0.03(-0.99%)
May 12, 2014 2.699 2.699 2.699 2.699 1,234 +0.04(+1.34%)
May 09, 2014 2.663 2.663 2.663 2.663 371 +0.00(+0.00%)
May 08, 2014 2.663 2.663 2.663 2.663 566 -0.07(-2.61%)
May 05, 2014 2.752 2.734 2.734 2.734 1,010 +0.02(+0.66%)
May 02, 2014 2.717 2.717 2.717 2.717 4,715 +0.03(+0.99%)
May 01, 2014 2.690 2.690 2.690 2.690 2,357 +0.00(+0.00%)
Apr 30, 2014 2.761 2.761 2.690 2.690 1,685 -0.05(-1.95%)
Apr 29, 2014 2.761 2.761 2.743 2.743 449 -0.03(-0.96%)
Apr 28, 2014 2.824 2.824 2.761 2.770 3,444 -0.04(-1.27%)
Apr 25, 2014 2.815 2.815 2.806 2.806 1,627 +0.02(+0.64%)
Apr 24, 2014 2.788 2.797 2.788 2.788 1,684 +0.00(+0.00%)
Apr 23, 2014 2.806 2.806 2.788 2.788 898 -0.05(-1.88%)
Apr 22, 2014 2.922 2.922 2.824 2.841 24,053 -0.12(-3.92%)
Apr 21, 2014 3.011 3.011 2.913 2.957 5,285 -0.07(-2.35%)
Apr 17, 2014 2.966 3.028 3.028 3.028 3,817 +0.02(+0.59%)
Apr 15, 2014 2.922 3.011 3.011 3.011 5,501 +0.06(+2.04%)
Apr 14, 2014 3.144 3.144 2.922 2.950 6,623 -0.14(-4.54%)
Apr 11, 2014 3.100 3.287 2.930 3.091 62,202 -0.02(-0.57%)
Apr 09, 2014 3.073 3.108 3.108 3.108 1,122 -0.00(-0.00%)
Apr 07, 2014 3.091 3.109 3.109 3.109 41 +0.02(+0.58%)
Apr 03, 2014 3.028 3.091 3.091 3.091 56 -0.03(-0.86%)
Apr 02, 2014 3.028 3.198 3.028 3.117 16,064 +0.12(+4.17%)
Mar 31, 2014 2.993 2.993 2.993 2.993 6 -0.06(-2.02%)
Mar 28, 2014 2.984 3.054 2.984 3.054 883 -0.20(-6.11%)
Mar 27, 2014 3.135 3.253 3.126 3.253 1,012 +0.11(+3.56%)
Mar 25, 2014 3.142 3.142 3.142 3.142 0 +0.02(+0.48%)
Mar 21, 2014 3.126 3.126 3.126 3.126 561 +0.10(+3.23%)
Mar 18, 2014 3.029 3.029 3.029 3.029 0 -0.04(-1.16%)
Mar 14, 2014 3.046 3.064 3.064 3.064 14,707 +0.14(+4.87%)
Mar 13, 2014 2.922 2.922 2.922 2.922 112 +0.00(+0.00%)
Mar 12, 2014 2.966 2.966 2.922 2.922 4,505 -0.04(-1.50%)
Mar 11, 2014 2.966 2.966 2.966 2.966 112 +0.04(+1.52%)
Mar 07, 2014 2.922 2.922 2.922 2.922 224 -0.11(-3.53%)
Mar 06, 2014 3.028 3.028 3.028 3.028 2,301 +0.04(+1.19%)
Mar 04, 2014 2.922 2.993 2.993 2.993 1 +0.07(+2.44%)
Mar 03, 2014 2.913 2.922 2.913 2.922 4,153 +0.01(+0.34%)
Feb 26, 2014 2.912 2.912 2.912 2.912 35 +0.02(+0.58%)
Feb 21, 2014 2.877 2.895 2.895 2.895 10,777 +0.08(+2.85%)
Feb 19, 2014 2.815 2.815 2.815 2.815 112 -0.01(-0.38%)
Feb 18, 2014 2.779 2.850 2.779 2.825 1,964 -0.03(-1.00%)
Feb 12, 2014 2.859 2.854 2.854 2.854 1,234 +0.07(+2.69%)
Feb 11, 2014 2.761 2.779 2.726 2.779 1,021 -0.00(-0.10%)
Feb 10, 2014 2.699 2.782 2.699 2.782 1,046 -0.02(-0.85%)
Feb 07, 2014 2.690 2.806 2.690 2.806 224 +0.12(+4.30%)
Feb 06, 2014 2.690 2.690 2.688 2.690 2,961 +0.02(+0.67%)
Feb 04, 2014 2.654 2.672 2.672 2.672 5,276 +0.02(+0.67%)
Feb 03, 2014 2.690 2.690 2.654 2.654 4,056 -0.01(-0.33%)
Jan 31, 2014 2.681 2.708 2.628 2.663 3,485 -0.04(-1.64%)
Jan 30, 2014 2.708 2.708 2.649 2.708 4,384 +0.05(+2.01%)
Jan 29, 2014 2.806 2.832 2.654 2.654 15,797 -0.04(-1.65%)
Jan 28, 2014 2.743 2.743 2.690 2.699 19,499 -0.06(-2.26%)
Jan 27, 2014 2.752 2.761 2.743 2.761 3,652 +0.04(+1.31%)
Jan 24, 2014 2.788 2.797 2.726 2.726 2,745 -0.08(-2.86%)
Jan 23, 2014 2.939 2.939 2.797 2.806 9,368 -0.10(-3.37%)
Jan 22, 2014 2.877 2.904 2.815 2.904 16,203 +0.01(+0.31%)
Jan 17, 2014 2.895 2.895 2.895 2.895 0 -0.04(-1.22%)
Jan 16, 2014 3.020 3.028 2.895 2.930 3,350 -0.05(-1.79%)
Jan 15, 2014 3.020 3.073 2.939 2.984 13,977 -0.04(-1.18%)
Jan 14, 2014 2.939 3.020 2.939 3.020 2,020 +0.05(+1.80%)
Jan 13, 2014 2.984 2.984 2.966 2.966 3,143 +0.05(+1.84%)
Jan 10, 2014 2.993 2.993 2.913 2.913 7,746 -0.09(-2.97%)
Jan 09, 2014 3.028 3.028 3.002 3.002 1,908 +0.00(+0.00%)
Jan 08, 2014 3.037 3.117 3.002 3.002 2,118 -0.01(-0.30%)
Jan 07, 2014 3.002 3.117 3.002 3.011 9,486 -0.02(-0.59%)
Jan 06, 2014 2.984 3.117 2.984 3.028 17,226 +0.04(+1.19%)
Jan 03, 2014 3.028 3.073 2.993 2.993 9,063 -0.28(-8.45%)
Jan 02, 2014 3.020 3.269 3.020 3.269 454 +0.28(+9.19%)
Dec 31, 2013 3.055 2.994 2.994 2.994 5,388 -0.06(-2.05%)
Dec 30, 2013 3.073 3.180 3.056 3.056 3,463 -0.36(-10.64%)
Dec 27, 2013 3.037 3.420 2.984 3.420 2,797 +0.42(+13.95%)
Dec 26, 2013 3.082 3.153 2.984 3.002 2,225 +0.01(+0.30%)
Dec 24, 2013 3.002 3.002 2.993 2.993 2,217 -0.03(-0.88%)
Dec 23, 2013 3.091 3.091 3.020 3.020 2,551 -0.08(-2.59%)
Dec 20, 2013 3.198 3.198 2.993 3.100 9,740 -0.09(-2.70%)
Dec 19, 2013 3.193 3.193 3.186 3.186 294 -0.03(-0.93%)
Dec 17, 2013 3.215 3.215 3.215 3.215 2,582 +0.11(+3.44%)
Dec 16, 2013 3.046 3.109 3.046 3.109 459 +0.05(+1.72%)
Dec 13, 2013 3.251 3.260 3.056 3.056 2,694 -0.28(-8.51%)
Dec 12, 2013 3.305 3.340 3.296 3.340 1,515 +0.13(+4.14%)
Dec 11, 2013 3.207 3.207 3.189 3.207 595 +0.09(+2.89%)
Dec 09, 2013 3.117 3.117 3.117 3.117 7,073 +0.04(+1.45%)
Dec 06, 2013 3.117 3.117 3.046 3.073 0 -0.04(-1.15%)
Dec 04, 2013 3.055 3.109 3.109 3.109 1,010 +0.04(+1.45%)
Nov 26, 2013 3.064 3.064 3.064 3.064 112 -0.04(-1.15%)
Nov 25, 2013 3.028 3.100 3.028 3.100 0 -0.10(-3.06%)
Nov 20, 2013 3.198 3.198 3.198 3.198 0 +0.00(+0.00%)
Nov 18, 2013 3.198 3.198 3.198 3.198 112 -0.04(-1.37%)
Nov 12, 2013 3.385 3.242 3.242 3.242 1,234 +0.17(+5.51%)
Nov 07, 2013 3.073 3.073 3.073 3.073 785 -0.04(-1.43%)
Nov 04, 2013 3.215 3.117 3.117 3.117 1,122 +0.09(+2.94%)
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.