T S R Inc (NQ: TSRI )
7.650
+0.370
(+5.08%)
Streaming Delayed Price
Updated: 3:59 PM EDT, Apr 26, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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%) |
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.