T S R Inc (NQ: TSRI )
7.710
+0.010
(+0.13%)
Streaming Delayed Price
Updated: 2:07 PM EDT, May 14, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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%) |
| Oct 04, 2013 | 3.028 | 3.028 | 3.028 | 3.028 | 112 | -0.02(-0.58%) |
| Sep 30, 2013 | 3.046 | 3.046 | 3.046 | 3.046 | 112 | +0.24(+8.57%) |
| Sep 27, 2013 | 2.806 | 2.806 | 2.806 | 2.806 | 0 | -0.01(-0.28%) |
| Sep 26, 2013 | 2.829 | 2.829 | 2.814 | 2.814 | 0 | -0.21(-7.09%) |
| Sep 25, 2013 | 3.028 | 3.028 | 3.028 | 3.028 | 0 | +0.03(+0.89%) |
| Sep 23, 2013 | 2.913 | 3.002 | 3.002 | 3.002 | 2,694 | +0.09(+3.06%) |
| Sep 20, 2013 | 2.913 | 2.913 | 2.913 | 2.913 | 0 | +0.04(+1.55%) |
| Sep 18, 2013 | 2.868 | 2.868 | 2.868 | 2.868 | 449 | +0.06(+2.22%) |
| Sep 12, 2013 | 2.806 | 2.806 | 2.806 | 2.806 | 224 | -0.03(-0.94%) |
| Sep 11, 2013 | 2.832 | 2.832 | 2.832 | 2.832 | 0 | +0.07(+2.58%) |
| Sep 10, 2013 | 2.859 | 3.028 | 2.761 | 2.761 | 0 | -0.13(-4.62%) |
| Sep 09, 2013 | 3.011 | 3.011 | 2.895 | 2.895 | 0 | -0.09(-2.96%) |
| Sep 04, 2013 | 2.832 | 2.983 | 2.983 | 2.983 | 2,245 | +0.13(+4.66%) |
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.