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 (%)
Dec 29, 2023 9.000 9.100 9.000 9.055 3,248 +0.11(+1.17%)
Dec 28, 2023 8.754 8.950 8.754 8.950 4,668 +0.22(+2.50%)
Dec 27, 2023 8.930 8.930 8.731 8.732 4,079 +0.04(+0.48%)
Dec 26, 2023 8.640 8.800 8.640 8.690 4,562 +0.01(+0.12%)
Dec 21, 2023 8.680 102 -0.27(-3.02%)
Dec 20, 2023 8.880 8.950 8.258 8.950 2,450 +0.05(+0.56%)
Dec 19, 2023 8.820 9.000 8.820 8.900 2,694 -0.20(-2.20%)
Dec 18, 2023 8.590 9.100 8.500 9.100 10,600 +0.32(+3.64%)
Dec 15, 2023 8.880 8.880 8.560 8.780 3,941 +0.03(+0.34%)
Dec 14, 2023 8.750 8.750 8.510 8.750 1,739 +0.00(+0.00%)
Dec 13, 2023 8.930 8.930 8.750 8.750 670 +0.19(+2.22%)
Dec 12, 2023 8.930 8.949 8.560 8.560 987 -0.44(-4.87%)
Dec 11, 2023 8.890 9.097 8.890 8.998 1,307 +0.39(+4.51%)
Dec 08, 2023 8.660 8.660 8.410 8.610 4,699 -0.16(-1.82%)
Dec 07, 2023 8.700 8.770 8.420 8.770 2,016 +0.07(+0.80%)
Dec 06, 2023 8.570 8.700 8.570 8.700 1,375 +0.13(+1.52%)
Dec 05, 2023 8.510 8.570 8.500 8.570 2,209 +0.13(+1.54%)
Dec 01, 2023 8.440 325 +0.04(+0.48%)
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%)
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.