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 )

13.35 +0.09 (+0.68%)
Streaming Delayed Price Updated: 12:14 PM EDT, Jun 7, 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, 2023 8.400 8.400 8.400 8.400 393 +0.02(+0.24%)
Nov 29, 2023 7.400 8.380 7.210 8.380 5,450 +0.03(+0.36%)
Nov 28, 2023 8.170 8.350 8.170 8.350 2,891 +0.35(+4.37%)
Nov 27, 2023 8.280 8.320 8.000 8.000 1,318 -0.37(-4.42%)
Nov 24, 2023 8.370 8.370 8.370 8.370 1,016 -0.07(-0.83%)
Nov 22, 2023 8.370 8.450 8.370 8.440 2,058 -0.01(-0.12%)
Nov 21, 2023 8.450 8.450 8.450 8.450 346 +0.05(+0.60%)
Nov 16, 2023 8.400 475 +0.03(+0.36%)
Nov 15, 2023 8.460 8.507 8.370 8.370 1,095 -0.10(-1.12%)
Nov 14, 2023 8.530 8.530 8.410 8.465 3,448 -0.19(-2.14%)
Nov 13, 2023 8.660 8.710 8.650 8.650 8,618 -0.02(-0.23%)
Nov 10, 2023 8.530 8.670 8.530 8.670 6,033 +0.01(+0.12%)
Nov 09, 2023 8.660 8.660 8.660 8.660 273 -0.14(-1.59%)
Nov 08, 2023 8.840 8.840 8.800 8.800 751 +0.02(+0.23%)
Nov 07, 2023 8.510 8.780 8.510 8.780 2,363 +0.16(+1.87%)
Nov 06, 2023 8.540 8.619 8.540 8.619 831 -0.18(-2.06%)
Nov 03, 2023 8.520 8.800 8.500 8.800 3,211 +0.20(+2.33%)
Nov 02, 2023 8.770 8.810 8.600 8.600 1,647 -0.21(-2.38%)
Nov 01, 2023 8.810 8.810 8.810 8.810 1,001 +0.21(+2.44%)
Oct 27, 2023 8.600 122 -0.04(-0.46%)
Oct 26, 2023 8.509 8.640 8.509 8.640 753 +0.14(+1.65%)
Oct 25, 2023 8.640 8.640 8.500 8.500 827 +0.00(+0.00%)
Oct 24, 2023 8.650 8.650 8.500 8.500 4,340 -0.15(-1.73%)
Oct 23, 2023 8.580 8.650 8.580 8.650 1,695 -0.10(-1.14%)
Oct 19, 2023 8.750 107 +0.25(+2.94%)
Oct 18, 2023 8.500 8.500 8.500 8.500 504 -0.06(-0.70%)
Oct 17, 2023 8.560 8.560 8.560 8.560 878 -0.12(-1.38%)
Oct 16, 2023 8.621 8.950 8.621 8.680 4,552 +0.21(+2.54%)
Oct 13, 2023 8.465 8.465 8.465 8.465 459 -0.33(-3.80%)
Oct 12, 2023 8.930 9.100 8.800 8.800 7,131 -0.15(-1.68%)
Oct 10, 2023 8.950 38 +0.46(+5.42%)
Oct 09, 2023 8.500 8.630 8.490 8.490 4,280 +0.04(+0.41%)
Oct 06, 2023 8.621 8.621 8.455 8.455 1,775 -0.10(-1.11%)
Oct 05, 2023 8.490 8.700 8.410 8.550 2,209 +0.05(+0.59%)
Oct 04, 2023 8.490 8.500 8.300 8.500 4,237 +0.00(+0.00%)
Oct 03, 2023 8.490 8.500 8.480 8.500 861 +0.20(+2.41%)
Oct 02, 2023 8.260 8.300 8.250 8.300 5,959 +0.00(+0.00%)
Sep 29, 2023 8.300 8.402 8.300 8.300 2,237 +0.05(+0.61%)
Sep 28, 2023 8.240 8.500 8.240 8.250 1,271 +0.05(+0.61%)
Sep 27, 2023 8.370 8.370 8.200 8.200 882 -0.17(-2.03%)
Sep 26, 2023 8.310 8.500 8.310 8.370 1,220 +0.06(+0.72%)
Sep 25, 2023 8.440 8.345 8.310 8.310 764 -0.07(-0.84%)
Sep 22, 2023 8.350 8.380 8.350 8.380 428 +0.07(+0.84%)
Sep 21, 2023 8.550 8.550 8.310 8.310 2,454 -0.20(-2.35%)
Sep 20, 2023 8.530 8.530 8.510 8.510 872 +0.11(+1.31%)
Sep 19, 2023 8.740 8.740 8.400 8.400 1,552 +0.10(+1.20%)
Sep 18, 2023 8.200 8.544 8.200 8.300 1,987 -0.01(-0.12%)
Sep 15, 2023 8.330 8.680 8.200 8.310 18,016 +0.01(+0.12%)
Sep 14, 2023 8.590 8.590 8.300 8.300 2,926 -0.05(-0.60%)
Sep 13, 2023 8.500 8.500 8.350 8.350 2,204 -0.15(-1.79%)
Sep 12, 2023 8.600 8.775 8.500 8.502 6,262 -0.10(-1.13%)
Sep 11, 2023 8.900 8.900 8.500 8.600 1,820 -0.00(-0.04%)
Sep 08, 2023 8.650 8.650 8.476 8.604 4,839 +0.01(+0.10%)
Sep 07, 2023 8.670 8.670 8.396 8.595 3,701 -0.06(-0.75%)
Sep 06, 2023 8.670 8.740 8.610 8.660 1,959 -0.01(-0.12%)
Sep 05, 2023 8.780 8.940 8.630 8.670 5,703 +0.07(+0.81%)
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.