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: 3:46 PM EDT, May 17, 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 (%)
Nov 28, 2014 2.986 2.986 2.986 2.986 1,247 -0.04(-1.40%)
Nov 26, 2014 3.100 3.028 3.028 3.028 2,245 -0.05(-1.73%)
Nov 25, 2014 3.082 3.082 3.082 3.082 673 +0.02(+0.58%)
Nov 24, 2014 3.055 3.064 3.055 3.064 1,408 +0.01(+0.29%)
Nov 21, 2014 3.046 3.055 3.046 3.055 344 +0.01(+0.29%)
Nov 19, 2014 3.046 3.046 3.046 3.046 112 +0.00(+0.00%)
Nov 18, 2014 2.984 3.091 2.984 3.046 2,020 +0.06(+2.09%)
Nov 17, 2014 2.993 3.073 2.984 2.984 528 -0.01(-0.30%)
Nov 14, 2014 3.100 3.100 2.984 2.993 1,096 -0.04(-1.18%)
Nov 13, 2014 3.091 3.135 2.984 3.028 4,058 -0.08(-2.58%)
Nov 12, 2014 3.109 3.109 3.109 3.109 112 +0.02(+0.58%)
Nov 11, 2014 3.091 3.091 3.091 3.091 516 -0.05(-1.70%)
Nov 10, 2014 3.064 3.171 3.055 3.144 1,627 +0.08(+2.47%)
Nov 07, 2014 3.117 3.117 2.895 3.068 604 -0.12(-3.79%)
Nov 06, 2014 3.011 3.189 2.806 3.189 4,658 +0.12(+3.78%)
Nov 05, 2014 2.886 3.201 2.886 3.073 40,765 +0.13(+4.55%)
Nov 04, 2014 2.895 2.939 2.895 2.939 9,878 +0.02(+0.61%)
Nov 03, 2014 2.921 2.922 2.921 2.922 954 +0.03(+0.92%)
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%)
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.