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 (%)
Feb 28, 2023 8.870 8.947 8.870 8.947 564 +0.11(+1.29%)
Feb 27, 2023 8.350 9.120 8.350 8.833 6,303 +0.47(+5.59%)
Feb 24, 2023 8.440 8.440 8.220 8.365 1,675 -0.15(-1.82%)
Feb 23, 2023 8.530 9.050 8.410 8.520 15,448 -0.78(-8.39%)
Feb 22, 2023 9.560 9.560 9.300 9.300 3,637 -0.24(-2.51%)
Feb 21, 2023 9.450 9.720 9.450 9.540 6,854 +0.00(+0.00%)
Feb 17, 2023 9.600 9.600 9.350 9.540 3,646 -0.04(-0.42%)
Feb 16, 2023 9.640 9.640 9.580 9.580 7,718 -0.04(-0.42%)
Feb 15, 2023 9.690 9.725 9.600 9.620 11,199 -0.08(-0.78%)
Feb 14, 2023 9.790 9.790 9.685 9.696 860 +0.11(+1.11%)
Feb 13, 2023 9.580 9.754 9.580 9.590 1,733 +0.01(+0.10%)
Feb 10, 2023 9.800 9.800 9.300 9.580 9,973 +0.04(+0.42%)
Feb 09, 2023 10.34 10.34 9.400 9.540 16,107 -0.57(-5.64%)
Feb 08, 2023 9.900 10.29 9.833 10.11 14,768 +0.30(+3.06%)
Feb 07, 2023 9.552 9.910 9.544 9.810 17,109 +0.09(+0.93%)
Feb 06, 2023 9.310 10.00 9.310 9.720 15,360 +0.29(+3.08%)
Feb 03, 2023 9.150 9.560 9.120 9.430 8,089 +0.42(+4.66%)
Feb 02, 2023 8.680 9.450 8.400 9.010 29,214 +0.61(+7.23%)
Feb 01, 2023 8.740 8.740 8.350 8.403 6,995 +0.15(+1.85%)
Jan 31, 2023 8.170 8.315 8.170 8.250 9,194 -0.11(-1.31%)
Jan 30, 2023 8.360 8.360 8.360 8.360 1,264 +0.00(+0.00%)
Jan 27, 2023 8.350 8.404 8.350 8.360 5,333 +0.02(+0.24%)
Jan 26, 2023 8.340 8.340 8.340 8.340 917 +0.00(+0.00%)
Jan 25, 2023 8.330 8.378 8.330 8.340 5,159 +0.14(+1.71%)
Jan 24, 2023 8.220 8.220 8.200 8.200 427 +0.03(+0.37%)
Jan 23, 2023 8.264 8.264 8.170 8.170 404 -0.21(-2.51%)
Jan 20, 2023 8.380 8.390 8.380 8.380 4,556 -0.12(-1.41%)
Jan 19, 2023 8.050 8.500 8.050 8.500 15,105 +0.28(+3.41%)
Jan 18, 2023 8.390 8.390 8.150 8.220 3,060 +0.11(+1.36%)
Jan 17, 2023 8.430 8.430 8.110 8.110 1,373 -0.30(-3.57%)
Jan 13, 2023 8.050 8.410 8.050 8.410 2,567 +0.21(+2.51%)
Jan 12, 2023 8.230 8.370 8.200 8.204 3,702 +0.01(+0.17%)
Jan 11, 2023 8.566 8.566 8.190 8.190 6,674 -0.19(-2.23%)
Jan 10, 2023 8.140 8.598 8.100 8.377 18,243 +1.21(+16.84%)
Jan 09, 2023 7.000 7.170 6.770 7.170 4,685 +0.12(+1.70%)
Jan 06, 2023 7.110 7.370 6.960 7.050 1,292 -0.14(-1.95%)
Jan 05, 2023 6.925 7.190 6.925 7.190 2,715 +0.13(+1.91%)
Jan 04, 2023 7.290 7.290 6.750 7.055 3,224 +0.11(+1.52%)
Jan 03, 2023 7.390 7.390 6.950 6.950 1,545 +0.01(+0.14%)
Dec 30, 2022 6.940 6.940 6.940 6.940 370 +0.01(+0.14%)
Dec 29, 2022 6.930 6.930 6.930 6.930 1,160 -0.05(-0.72%)
Dec 28, 2022 6.610 6.990 6.610 6.980 2,559 +0.31(+4.65%)
Dec 27, 2022 6.893 6.893 6.670 6.670 3,697 -0.04(-0.67%)
Dec 23, 2022 7.073 7.100 6.715 6.715 1,159 -0.46(-6.35%)
Dec 22, 2022 6.520 7.170 6.520 7.170 2,013 +0.62(+9.47%)
Dec 21, 2022 6.800 6.800 6.550 6.550 1,394 -0.25(-3.68%)
Dec 20, 2022 6.980 6.980 6.800 6.800 875 -0.20(-2.86%)
Dec 19, 2022 7.110 7.400 6.640 7.000 10,973 -0.50(-6.67%)
Dec 16, 2022 7.360 7.500 7.050 7.500 5,285 +0.13(+1.76%)
Dec 14, 2022 7.370 98 -0.14(-1.86%)
Dec 13, 2022 7.400 7.530 7.340 7.510 6,125 +0.03(+0.40%)
Dec 12, 2022 7.485 7.490 7.465 7.480 2,141 -0.02(-0.27%)
Dec 09, 2022 7.600 7.600 7.500 7.500 725 -0.12(-1.57%)
Dec 08, 2022 7.500 7.976 7.500 7.620 5,097 +0.12(+1.60%)
Dec 07, 2022 7.870 7.870 7.500 7.500 1,816 +0.00(+0.00%)
Dec 06, 2022 7.500 7.500 7.500 7.500 2,242 +0.00(+0.00%)
Dec 05, 2022 7.680 7.680 7.430 7.500 3,923 -0.18(-2.34%)
Dec 02, 2022 7.680 7.680 7.680 7.680 1,004 +0.00(+0.05%)
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.