Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

T S R Inc (NQ: TSRI )

13.20 +0.03 (+0.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 30, 2020 7.050 7.250 7.050 7.250 1,598 +0.25(+3.57%)
Nov 27, 2020 6.987 7.013 6.741 7.000 7,200 +0.16(+2.35%)
Nov 25, 2020 6.730 6.840 6.730 6.839 900 +0.04(+0.56%)
Nov 24, 2020 6.940 6.940 6.610 6.801 3,401 -0.04(-0.57%)
Nov 23, 2020 6.640 6.940 6.530 6.840 6,919 +0.21(+3.17%)
Nov 20, 2020 6.830 6.900 6.520 6.630 3,300 -0.17(-2.50%)
Nov 19, 2020 6.480 6.900 6.480 6.800 885 +0.36(+5.62%)
Nov 18, 2020 6.660 6.900 6.438 6.438 2,286 -0.22(-3.33%)
Nov 17, 2020 6.820 6.870 6.660 6.660 818 -0.14(-2.13%)
Nov 16, 2020 6.940 6.940 6.780 6.805 3,810 +0.27(+4.17%)
Nov 13, 2020 6.460 6.550 6.460 6.533 1,600 -0.17(-2.50%)
Nov 12, 2020 6.416 6.700 6.416 6.700 5,788 +0.00(+0.00%)
Nov 11, 2020 6.170 6.700 6.170 6.700 4,579 +0.50(+8.06%)
Nov 10, 2020 6.390 6.397 6.100 6.200 4,430 -0.49(-7.32%)
Nov 09, 2020 6.690 6.690 6.690 364 +0.00(+0.00%)
Nov 06, 2020 6.690 6.700 6.690 6.690 700 +0.10(+1.44%)
Nov 05, 2020 6.699 6.700 6.470 6.595 3,623 +0.12(+1.93%)
Nov 04, 2020 6.690 6.840 6.200 6.470 6,724 -0.39(-5.62%)
Nov 03, 2020 5.810 6.889 5.810 6.855 8,424 +0.47(+7.29%)
Nov 02, 2020 6.090 6.406 6.090 6.389 2,418 +0.30(+4.91%)
Oct 30, 2020 6.020 6.477 6.020 6.090 9,500 +0.10(+1.64%)
Oct 29, 2020 6.050 6.050 5.992 5.992 1,229 -0.41(-6.38%)
Oct 28, 2020 6.265 6.460 6.240 6.400 2,511 +0.07(+1.03%)
Oct 27, 2020 6.480 6.860 6.335 6.335 8,205 +0.24(+3.85%)
Oct 26, 2020 7.000 7.110 6.060 6.100 19,887 -0.81(-11.72%)
Oct 23, 2020 5.991 7.000 5.991 6.910 41,600 +1.13(+19.55%)
Oct 22, 2020 5.960 5.960 5.780 5.780 698 -0.18(-3.02%)
Oct 21, 2020 5.670 6.000 5.160 5.960 6,341 -0.04(-0.67%)
Oct 20, 2020 5.020 6.000 5.020 6.000 19,454 +0.93(+18.34%)
Oct 19, 2020 5.280 5.280 5.048 5.070 1,025 -0.21(-3.98%)
Oct 16, 2020 4.870 5.340 4.870 5.280 8,700 +0.31(+6.24%)
Oct 15, 2020 4.870 5.300 4.700 4.970 18,220 +0.11(+2.30%)
Oct 14, 2020 4.750 4.858 4.700 4.858 3,437 -0.32(-6.21%)
Oct 13, 2020 5.180 5.180 5.180 5.180 1,987 -0.18(-3.30%)
Oct 12, 2020 5.260 5.357 4.910 5.357 2,813 +0.26(+5.04%)
Oct 09, 2020 4.960 5.109 4.960 5.100 4,400 -0.29(-5.29%)
Oct 08, 2020 5.700 5.700 5.330 5.385 1,589 +0.25(+4.97%)
Oct 07, 2020 5.130 5.130 5.100 5.130 1,756 +0.03(+0.59%)
Oct 06, 2020 5.010 5.303 5.010 5.100 756 -0.25(-4.67%)
Oct 05, 2020 5.680 5.680 5.100 5.350 1,756 +0.49(+10.08%)
Oct 02, 2020 5.404 5.544 4.860 4.860 12,900 -0.34(-6.54%)
Oct 01, 2020 5.100 5.200 5.030 5.200 6,163 +0.01(+0.15%)
Sep 30, 2020 5.090 5.192 4.970 5.192 3,816 +0.13(+2.61%)
Sep 29, 2020 5.050 5.060 5.037 5.060 1,728 +0.00(+0.00%)
Sep 28, 2020 5.040 5.080 4.710 5.060 764 +0.30(+6.37%)
Sep 25, 2020 4.470 5.010 4.470 4.757 17,600 +0.13(+2.74%)
Sep 24, 2020 5.050 5.050 4.590 4.630 10,511 -0.37(-7.40%)
Sep 23, 2020 5.340 5.990 4.800 5.000 28,939 -0.34(-6.37%)
Sep 22, 2020 5.180 5.340 5.180 5.340 8,509 +0.32(+6.37%)
Sep 21, 2020 4.930 5.310 4.920 5.020 2,601 +0.00(+0.00%)
Sep 18, 2020 5.230 5.310 5.000 5.020 8,900 -0.29(-5.46%)
Sep 17, 2020 5.280 5.310 5.240 5.310 14,798 +0.00(+0.00%)
Sep 16, 2020 5.280 5.330 5.270 5.310 11,714 +0.03(+0.57%)
Sep 15, 2020 5.150 5.320 5.050 5.280 16,209 +0.18(+3.53%)
Sep 14, 2020 5.135 5.230 4.985 5.100 10,095 +0.23(+4.83%)
Sep 11, 2020 4.773 5.150 4.773 4.865 7,900 -0.08(-1.72%)
Sep 10, 2020 4.980 4.980 4.712 4.950 5,792 -0.05(-1.00%)
Sep 09, 2020 5.770 5.770 4.660 5.000 28,939 -0.36(-6.72%)
Sep 08, 2020 5.130 5.550 5.070 5.360 30,412 +0.03(+0.56%)
Sep 04, 2020 5.340 5.510 5.230 5.330 25,600 -0.26(-4.65%)
Sep 03, 2020 5.620 5.940 5.320 5.590 76,345 -0.48(-7.91%)
Sep 02, 2020 5.430 6.480 5.180 6.070 2,471,545 +1.09(+21.89%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.