T S R Inc (NQ: TSRI )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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%) |
| Nov 01, 2013 | 3.029 | 3.029 | 3.029 | 3.029 | 0 | -0.28(-8.35%) |
| Oct 31, 2013 | 3.358 | 3.358 | 3.020 | 3.305 | 0 | -0.06(-1.85%) |
| Oct 30, 2013 | 3.367 | 3.367 | 3.349 | 3.367 | 0 | +0.03(+0.80%) |
| Oct 29, 2013 | 3.011 | 3.340 | 3.011 | 3.340 | 0 | +0.04(+1.35%) |
| Oct 24, 2013 | 3.296 | 3.296 | 3.296 | 3.296 | 112 | +0.04(+1.37%) |
| Oct 23, 2013 | 3.215 | 3.251 | 3.215 | 3.251 | 0 | +0.04(+1.11%) |
| Oct 22, 2013 | 3.215 | 3.215 | 3.215 | 3.215 | 0 | -0.01(-0.28%) |
| Oct 18, 2013 | 3.207 | 3.224 | 3.224 | 3.224 | 561 | +0.01(+0.28%) |
| Oct 17, 2013 | 3.215 | 3.215 | 3.215 | 3.215 | 0 | -0.01(-0.28%) |
| Oct 15, 2013 | 3.028 | 3.224 | 3.224 | 3.224 | 4,266 | +0.30(+10.40%) |
| Oct 11, 2013 | 2.895 | 2.921 | 2.921 | 2.921 | 336 | -0.08(-2.70%) |
| Oct 09, 2013 | 3.002 | 3.002 | 3.002 | 3.002 | 112 | -0.01(-0.30%) |
| Oct 08, 2013 | 2.930 | 3.011 | 2.930 | 3.011 | 0 | -0.02(-0.59%) |
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.