T S R Inc (NQ: TSRI )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 29, 2016 | 3.474 | 3.474 | 3.474 | 3.474 | 224 | +0.16(+4.84%) |
| Apr 28, 2016 | 3.313 | 3.313 | 3.313 | 3.313 | 112 | -0.12(-3.63%) |
| Apr 27, 2016 | 3.429 | 3.438 | 3.429 | 3.438 | 785 | +0.13(+4.04%) |
| Apr 26, 2016 | 3.251 | 3.670 | 3.242 | 3.305 | 37,172 | +0.08(+2.49%) |
| Apr 25, 2016 | 3.465 | 3.492 | 3.224 | 3.224 | 1,480 | -0.25(-7.13%) |
| Apr 22, 2016 | 3.447 | 3.473 | 3.438 | 3.472 | 1,255 | +0.05(+1.51%) |
| Apr 21, 2016 | 3.420 | 3.420 | 3.411 | 3.420 | 1,240 | +0.11(+3.25%) |
| Apr 20, 2016 | 3.367 | 3.518 | 3.311 | 3.313 | 10,895 | +0.13(+4.18%) |
| Apr 19, 2016 | 3.171 | 3.180 | 3.171 | 3.180 | 1,118 | +0.18(+5.93%) |
| Apr 18, 2016 | 3.002 | 3.002 | 3.002 | 3.002 | 159 | -0.20(-6.39%) |
| Apr 14, 2016 | 3.189 | 3.207 | 3.207 | 3.207 | 898 | +0.03(+0.84%) |
| Apr 13, 2016 | 3.165 | 3.180 | 3.126 | 3.180 | 5,189 | +0.01(+0.28%) |
| Apr 12, 2016 | 3.189 | 3.215 | 3.171 | 3.171 | 5,391 | -0.05(-1.66%) |
| Apr 11, 2016 | 3.224 | 3.224 | 3.224 | 3.224 | 1,241 | +0.00(+0.00%) |
| Apr 08, 2016 | 3.296 | 3.316 | 3.224 | 3.224 | 6,983 | -0.19(-5.48%) |
| Apr 07, 2016 | 3.429 | 3.429 | 3.411 | 3.411 | 1,474 | +0.00(+0.00%) |
| Apr 06, 2016 | 3.394 | 3.420 | 3.394 | 3.411 | 7,172 | +0.06(+1.65%) |
| Apr 05, 2016 | 3.313 | 3.356 | 3.313 | 3.356 | 1,350 | -0.03(-0.84%) |
| Apr 04, 2016 | 3.385 | 3.394 | 3.385 | 3.385 | 2,743 | +0.02(+0.72%) |
| Apr 01, 2016 | 3.361 | 3.361 | 3.361 | 3.361 | 644 | +0.06(+1.97%) |
| Mar 30, 2016 | 3.296 | 3.296 | 3.296 | 3.296 | 112 | +0.00(+0.00%) |
| Mar 23, 2016 | 3.376 | 3.296 | 3.296 | 3.296 | 53 | -0.06(-1.86%) |
| Mar 21, 2016 | 3.403 | 3.358 | 3.358 | 3.358 | 1,234 | +0.11(+3.51%) |
| Mar 18, 2016 | 3.244 | 3.244 | 3.244 | 3.244 | 573 | -0.06(-1.80%) |
| Mar 17, 2016 | 3.297 | 3.304 | 3.297 | 3.304 | 653 | +0.02(+0.52%) |
| Mar 16, 2016 | 3.296 | 3.322 | 3.251 | 3.287 | 3,805 | +0.10(+3.07%) |
| Mar 15, 2016 | 3.216 | 3.260 | 3.189 | 3.189 | 3,008 | -0.21(-6.28%) |
| Mar 10, 2016 | 3.403 | 3.403 | 3.403 | 3.403 | 1 | +0.04(+1.09%) |
| Mar 09, 2016 | 3.366 | 3.366 | 3.366 | 3.366 | 112 | +0.14(+4.25%) |
| Mar 08, 2016 | 3.291 | 3.291 | 3.215 | 3.229 | 6,293 | +0.05(+1.47%) |
| Feb 29, 2016 | 3.251 | 3.182 | 3.182 | 3.182 | 673 | -0.26(-7.67%) |
| Feb 23, 2016 | 3.447 | 3.446 | 3.446 | 3.446 | 5 | +0.04(+1.29%) |
| Feb 22, 2016 | 3.403 | 3.403 | 3.403 | 3.403 | 154 | +0.08(+2.41%) |
| Feb 17, 2016 | 3.322 | 3.322 | 3.322 | 3.322 | 28 | +0.09(+2.64%) |
| Feb 11, 2016 | 3.109 | 3.237 | 3.237 | 3.237 | 147 | +0.06(+1.79%) |
| Feb 08, 2016 | 3.207 | 3.180 | 3.180 | 3.180 | 561 | +0.00(+0.00%) |
| Feb 05, 2016 | 3.180 | 3.180 | 3.180 | 3.180 | 112 | -0.01(-0.28%) |
| Feb 04, 2016 | 3.189 | 3.189 | 3.189 | 3.189 | 112 | +0.00(+0.00%) |
| Feb 03, 2016 | 3.233 | 3.367 | 3.189 | 3.189 | 1,914 | +0.00(+0.00%) |
| Feb 02, 2016 | 3.171 | 3.189 | 3.171 | 3.189 | 1,038 | -0.03(-0.83%) |
| Feb 01, 2016 | 3.153 | 3.215 | 3.153 | 3.215 | 694 | +0.02(+0.56%) |
| Jan 29, 2016 | 3.403 | 3.403 | 3.109 | 3.198 | 46,786 | -0.20(-5.77%) |
| Jan 28, 2016 | 3.372 | 3.394 | 3.372 | 3.394 | 690 | -0.13(-3.79%) |
| Jan 26, 2016 | 3.385 | 3.527 | 3.527 | 3.527 | 785 | +0.16(+4.76%) |
| Jan 25, 2016 | 3.367 | 3.367 | 3.367 | 3.367 | 152 | +0.00(+0.00%) |
| Jan 22, 2016 | 3.358 | 3.367 | 3.322 | 3.367 | 10,805 | +0.03(+0.80%) |
| Jan 21, 2016 | 3.349 | 3.349 | 3.340 | 3.340 | 321 | -0.20(-5.54%) |
| Jan 20, 2016 | 3.385 | 3.536 | 3.340 | 3.536 | 8,240 | +0.15(+4.47%) |
| Jan 19, 2016 | 3.385 | 3.429 | 3.385 | 3.385 | 2,632 | -0.05(-1.55%) |
| Jan 15, 2016 | 3.492 | 3.438 | 3.438 | 3.438 | 4,490 | -0.13(-3.74%) |
| Jan 13, 2016 | 3.572 | 3.572 | 3.572 | 3.572 | 138 | -0.17(-4.52%) |
| Jan 11, 2016 | 3.848 | 3.741 | 3.741 | 3.741 | 1 | -0.12(-3.23%) |
| Jan 06, 2016 | 4.186 | 3.866 | 3.866 | 3.866 | 44 | +0.02(+0.40%) |
| Jan 04, 2016 | 3.866 | 3.850 | 3.850 | 3.850 | 449 | -0.31(-7.49%) |
| Dec 30, 2015 | 4.142 | 4.162 | 4.162 | 4.162 | 785 | +0.30(+7.91%) |
| Dec 29, 2015 | 3.857 | 3.901 | 3.857 | 3.857 | 1,050 | -0.09(-2.26%) |
| Dec 28, 2015 | 4.186 | 4.186 | 3.946 | 3.946 | 300 | -0.32(-7.52%) |
| Dec 23, 2015 | 4.266 | 4.266 | 4.266 | 4.266 | 336 | +0.19(+4.77%) |
| Dec 22, 2015 | 3.866 | 4.249 | 3.857 | 4.072 | 1,286 | +0.01(+0.26%) |
| Dec 21, 2015 | 3.955 | 4.062 | 3.857 | 4.062 | 6,039 | +0.00(+0.00%) |
| Dec 18, 2015 | 4.195 | 4.195 | 4.062 | 4.062 | 19,074 | -0.12(-2.98%) |
| Dec 17, 2015 | 4.186 | 4.186 | 4.186 | 4.186 | 3,380 | -0.01(-0.21%) |
| Dec 16, 2015 | 4.453 | 4.453 | 4.186 | 4.195 | 1,320 | -0.01(-0.21%) |
| Dec 15, 2015 | 4.204 | 4.204 | 4.204 | 4.204 | 179 | +0.02(+0.40%) |
| Dec 03, 2015 | 4.186 | 4.187 | 4.187 | 4.187 | 112 | +0.05(+1.10%) |
| Dec 02, 2015 | 4.302 | 4.480 | 4.142 | 4.142 | 1,891 | -0.16(-3.73%) |
| Dec 01, 2015 | 4.311 | 4.311 | 4.302 | 4.302 | 893 | +0.00(+0.00%) |
| Nov 30, 2015 | 4.231 | 4.302 | 3.857 | 4.302 | 3,488 | +0.24(+5.92%) |
| Nov 27, 2015 | 3.849 | 4.275 | 3.848 | 4.062 | 3,539 | +0.06(+1.56%) |
| Nov 24, 2015 | 3.999 | 3.999 | 3.999 | 3.999 | 4,490 | -0.01(-0.22%) |
| Nov 23, 2015 | 4.275 | 4.275 | 4.008 | 4.008 | 5,410 | -0.23(-5.46%) |
| Nov 20, 2015 | 4.053 | 4.240 | 4.053 | 4.240 | 224 | -0.03(-0.60%) |
| Nov 19, 2015 | 4.062 | 4.266 | 4.062 | 4.266 | 993 | +0.42(+10.85%) |
| Nov 18, 2015 | 4.142 | 4.266 | 3.839 | 3.848 | 6,668 | -0.29(-7.10%) |
| Nov 17, 2015 | 4.142 | 4.142 | 4.142 | 4.142 | 2,833 | +0.10(+2.42%) |
| Nov 13, 2015 | 4.097 | 4.044 | 4.044 | 4.044 | 81 | +0.09(+2.26%) |
| Nov 12, 2015 | 4.008 | 4.097 | 3.830 | 3.954 | 7,213 | -0.05(-1.34%) |
| Nov 11, 2015 | 4.008 | 4.053 | 3.999 | 4.008 | 12,350 | +0.26(+6.89%) |
| Nov 10, 2015 | 3.884 | 4.026 | 3.750 | 3.750 | 669 | -0.33(-8.08%) |
| Nov 09, 2015 | 3.794 | 4.079 | 3.563 | 4.079 | 2,785 | +0.26(+6.69%) |
| Nov 04, 2015 | 3.821 | 3.824 | 3.824 | 3.824 | 107 | -0.02(-0.62%) |
| Nov 03, 2015 | 3.848 | 3.848 | 3.821 | 3.848 | 2,379 | +0.01(+0.23%) |
| Nov 02, 2015 | 3.839 | 3.839 | 3.839 | 3.839 | 460 | -0.01(-0.23%) |
| Oct 28, 2015 | 3.901 | 3.848 | 3.848 | 3.848 | 20 | -0.05(-1.37%) |
| Oct 26, 2015 | 3.901 | 3.901 | 3.901 | 3.901 | 224 | +0.04(+1.15%) |
| Oct 23, 2015 | 4.133 | 4.142 | 3.857 | 3.857 | 2,334 | +0.01(+0.23%) |
| Oct 19, 2015 | 3.848 | 3.848 | 3.848 | 3.848 | 121 | -0.11(-2.72%) |
| Oct 13, 2015 | 3.955 | 3.956 | 3.956 | 3.956 | 224 | -0.20(-4.90%) |
| Oct 12, 2015 | 4.186 | 4.186 | 4.160 | 4.160 | 1,748 | +0.04(+0.99%) |
| Oct 07, 2015 | 4.186 | 4.119 | 4.119 | 4.119 | 673 | +0.27(+7.04%) |
| Oct 06, 2015 | 3.848 | 3.848 | 3.839 | 3.848 | 2,019 | -0.18(-4.42%) |
| Oct 02, 2015 | 4.062 | 4.026 | 4.026 | 4.026 | 30 | -0.04(-1.10%) |
| Oct 01, 2015 | 4.173 | 4.173 | 4.071 | 4.071 | 2,366 | +0.22(+5.79%) |
| Sep 29, 2015 | 3.848 | 3.848 | 3.848 | 3.848 | 93 | -0.42(-9.80%) |
| Sep 28, 2015 | 4.008 | 4.266 | 4.008 | 4.266 | 829 | +0.43(+11.25%) |
| Sep 25, 2015 | 4.231 | 4.240 | 3.835 | 3.835 | 2,425 | -0.11(-2.89%) |
| Sep 24, 2015 | 3.977 | 3.977 | 3.821 | 3.949 | 3,233 | -0.32(-7.45%) |
| Sep 23, 2015 | 4.231 | 4.266 | 4.231 | 4.266 | 1,554 | +0.39(+10.12%) |
| Sep 22, 2015 | 3.871 | 3.875 | 3.871 | 3.874 | 3,876 | -0.27(-6.57%) |
| Sep 21, 2015 | 3.839 | 4.147 | 3.839 | 4.147 | 1,728 | +0.25(+6.30%) |
| Sep 18, 2015 | 3.955 | 4.275 | 3.901 | 3.901 | 6,427 | -0.11(-2.67%) |
| Sep 16, 2015 | 4.008 | 4.008 | 4.008 | 4.008 | 785 | -0.18(-4.26%) |
| Sep 15, 2015 | 4.186 | 4.186 | 4.186 | 4.186 | 1,286 | +0.00(+0.00%) |
| Sep 11, 2015 | 4.097 | 4.186 | 4.186 | 4.186 | 153 | +0.09(+2.17%) |
| Sep 10, 2015 | 4.079 | 4.097 | 4.008 | 4.097 | 886 | +0.00(+0.00%) |
| Sep 09, 2015 | 4.053 | 4.097 | 4.053 | 4.097 | 830 | +0.00(+0.00%) |
| Sep 08, 2015 | 3.928 | 4.097 | 3.928 | 4.097 | 3,912 | +0.19(+4.78%) |
| Sep 03, 2015 | 3.910 | 3.910 | 3.910 | 3.910 | 1,010 | -0.01(-0.23%) |
| Sep 01, 2015 | 3.919 | 3.919 | 3.919 | 3.919 | 55 | +0.00(+0.00%) |
| Aug 28, 2015 | 3.901 | 3.919 | 3.919 | 3.919 | 5 | +0.03(+0.69%) |
| Aug 27, 2015 | 3.919 | 3.919 | 3.759 | 3.892 | 1,281 | +0.08(+2.10%) |
| Aug 26, 2015 | 3.884 | 3.892 | 3.812 | 3.812 | 1,010 | +0.03(+0.71%) |
| Aug 25, 2015 | 3.661 | 3.785 | 3.661 | 3.785 | 1,522 | +0.14(+3.73%) |
| Aug 24, 2015 | 3.892 | 3.892 | 3.563 | 3.649 | 1,510 | -0.24(-6.24%) |
| Aug 21, 2015 | 3.786 | 4.133 | 3.786 | 3.892 | 842 | +0.26(+7.13%) |
| Aug 20, 2015 | 4.249 | 4.249 | 3.633 | 3.633 | 4,555 | -0.45(-10.94%) |
| Aug 17, 2015 | 4.035 | 4.080 | 4.080 | 4.080 | 3,031 | +0.03(+0.66%) |
| Aug 14, 2015 | 3.830 | 4.086 | 3.830 | 4.053 | 7,309 | +0.26(+6.81%) |
| Aug 13, 2015 | 3.652 | 3.794 | 3.607 | 3.794 | 5,585 | +0.11(+2.90%) |
| Aug 12, 2015 | 3.676 | 3.688 | 3.563 | 3.687 | 4,939 | -0.01(-0.34%) |
| Aug 11, 2015 | 3.692 | 3.705 | 3.599 | 3.700 | 3,811 | +0.07(+2.06%) |
| Aug 10, 2015 | 3.634 | 3.634 | 3.625 | 3.625 | 224 | -0.05(-1.45%) |
| Aug 07, 2015 | 3.679 | 3.679 | 3.679 | 3.679 | 577 | -0.02(-0.48%) |
| Aug 06, 2015 | 3.741 | 3.741 | 3.527 | 3.696 | 2,134 | -0.06(-1.66%) |
| Aug 05, 2015 | 3.670 | 3.759 | 3.670 | 3.759 | 1,075 | +0.09(+2.55%) |
| Aug 04, 2015 | 3.919 | 3.919 | 3.661 | 3.665 | 1,778 | -0.04(-1.08%) |
| Aug 03, 2015 | 3.704 | 3.705 | 3.696 | 3.705 | 1,899 | +0.00(+0.00%) |
| Jul 31, 2015 | 3.652 | 3.812 | 3.652 | 3.705 | 9,282 | +0.32(+9.47%) |
| Jul 30, 2015 | 3.385 | 3.385 | 3.385 | 3.385 | 385 | +0.10(+2.98%) |
| Jul 28, 2015 | 3.287 | 3.287 | 3.287 | 3.287 | 112 | -0.19(-5.38%) |
| Jul 27, 2015 | 3.474 | 3.474 | 3.474 | 3.474 | 463 | +0.20(+5.98%) |
| Jul 24, 2015 | 3.278 | 3.278 | 3.278 | 3.278 | 227 | +0.07(+2.22%) |
| Jul 22, 2015 | 3.207 | 3.207 | 3.207 | 3.207 | 449 | -0.03(-0.83%) |
| Jul 21, 2015 | 3.207 | 3.233 | 3.135 | 3.233 | 685 | +0.11(+3.42%) |
| Jul 20, 2015 | 3.144 | 3.144 | 3.126 | 3.126 | 842 | -0.04(-1.40%) |
| Jul 17, 2015 | 3.189 | 3.260 | 3.171 | 3.171 | 1,432 | -0.10(-3.00%) |
| Jul 16, 2015 | 3.189 | 3.278 | 3.144 | 3.269 | 4,545 | +0.06(+1.95%) |
| Jul 15, 2015 | 3.198 | 3.296 | 3.162 | 3.207 | 1,685 | +0.01(+0.28%) |
| Jul 14, 2015 | 3.171 | 3.260 | 3.162 | 3.198 | 4,256 | -0.23(-6.84%) |
| Jul 10, 2015 | 3.242 | 3.432 | 3.432 | 3.432 | 336 | +0.29(+9.16%) |
| Jul 01, 2015 | 3.144 | 3.144 | 3.144 | 3.144 | 561 | +0.00(+0.01%) |
| Jun 30, 2015 | 3.135 | 3.144 | 3.135 | 3.144 | 370 | -0.04(-1.40%) |
| Jun 29, 2015 | 3.215 | 3.215 | 3.189 | 3.189 | 2,240 | -0.21(-6.28%) |
| Jun 22, 2015 | 3.403 | 3.403 | 3.403 | 3.403 | 1,010 | +0.06(+1.81%) |
| Jun 17, 2015 | 3.340 | 3.342 | 3.342 | 3.342 | 13 | +0.07(+2.10%) |
| Jun 16, 2015 | 3.273 | 3.273 | 3.273 | 3.273 | 307 | -0.12(-3.54%) |
| Jun 12, 2015 | 3.394 | 3.394 | 3.394 | 3.394 | 84 | -0.01(-0.21%) |
| Jun 09, 2015 | 3.447 | 3.401 | 3.401 | 3.401 | 87 | +0.11(+3.47%) |
| Jun 08, 2015 | 3.616 | 3.652 | 3.251 | 3.287 | 4,976 | -0.12(-3.66%) |
| Jun 05, 2015 | 3.394 | 3.411 | 3.354 | 3.411 | 1,928 | +0.00(+0.00%) |
| Jun 04, 2015 | 3.474 | 3.474 | 3.411 | 3.411 | 2,807 | -0.10(-2.79%) |
| Jun 03, 2015 | 3.502 | 3.509 | 3.502 | 3.509 | 870 | -0.10(-2.80%) |
| Jun 02, 2015 | 3.610 | 3.610 | 3.610 | 3.610 | 566 | +0.05(+1.33%) |
| May 29, 2015 | 3.492 | 3.563 | 3.563 | 3.563 | 2,582 | -0.08(-2.20%) |
| May 28, 2015 | 3.500 | 3.643 | 3.500 | 3.643 | 1,552 | +0.01(+0.30%) |
| May 27, 2015 | 3.643 | 3.647 | 3.632 | 3.632 | 5,281 | +0.01(+0.19%) |
| May 26, 2015 | 3.483 | 3.625 | 3.483 | 3.625 | 1,066 | +0.16(+4.52%) |
| May 22, 2015 | 3.465 | 3.468 | 3.468 | 3.468 | 224 | -0.18(-5.00%) |
| May 20, 2015 | 3.652 | 3.651 | 3.651 | 3.651 | 75 | -0.00(-0.02%) |
| May 19, 2015 | 3.469 | 3.652 | 3.469 | 3.652 | 1,627 | +0.20(+5.94%) |
| May 18, 2015 | 3.500 | 3.554 | 3.438 | 3.447 | 6,440 | +0.10(+2.93%) |
| May 15, 2015 | 3.330 | 3.351 | 3.322 | 3.349 | 6,821 | +0.09(+2.73%) |
| May 13, 2015 | 3.260 | 3.260 | 3.260 | 3.260 | 154 | -0.30(-8.50%) |
| May 11, 2015 | 3.572 | 3.563 | 3.563 | 3.563 | 3,255 | -0.04(-1.23%) |
| May 07, 2015 | 3.607 | 3.607 | 3.607 | 3.607 | 2 | +0.01(+0.37%) |
| May 06, 2015 | 3.670 | 3.670 | 3.594 | 3.594 | 1,266 | -0.06(-1.59%) |
| May 05, 2015 | 3.652 | 3.652 | 3.652 | 3.652 | 605 | -0.01(-0.15%) |
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.
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.
