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 (%)
Apr 28, 2023 7.600 7.600 7.455 7.455 1,539 +0.04(+0.61%)
Apr 27, 2023 7.400 7.575 7.400 7.410 1,406 -0.19(-2.50%)
Apr 26, 2023 7.800 7.800 7.600 7.600 1,294 -0.26(-3.31%)
Apr 25, 2023 7.890 7.930 7.860 7.860 2,098 -0.08(-0.98%)
Apr 24, 2023 7.945 7.945 7.938 7.938 1,737 +0.24(+3.09%)
Apr 21, 2023 7.600 7.700 7.600 7.700 1,353 +0.00(+0.00%)
Apr 20, 2023 7.700 7.700 7.700 7.700 1,082 +0.20(+2.67%)
Apr 19, 2023 7.500 7.500 7.500 7.500 819 +0.00(+0.00%)
Apr 18, 2023 7.650 7.700 7.500 7.500 3,302 -0.16(-2.09%)
Apr 17, 2023 7.620 7.860 7.620 7.660 5,901 -0.20(-2.54%)
Apr 14, 2023 7.910 7.910 7.750 7.860 2,178 -0.05(-0.63%)
Apr 12, 2023 7.910 46 +0.05(+0.64%)
Apr 11, 2023 8.330 8.330 7.696 7.860 11,952 -0.90(-10.27%)
Apr 10, 2023 9.380 9.400 8.500 8.760 8,537 +0.29(+3.42%)
Apr 06, 2023 8.520 8.520 8.470 8.470 1,514 -0.15(-1.74%)
Apr 05, 2023 8.620 8.620 8.620 8.620 433 -0.23(-2.60%)
Apr 04, 2023 8.150 8.980 8.150 8.850 1,751 +0.60(+7.27%)
Apr 03, 2023 8.020 8.500 7.865 8.250 7,662 +0.22(+2.74%)
Mar 31, 2023 7.890 8.050 7.888 8.030 4,751 +0.13(+1.65%)
Mar 30, 2023 7.900 7.900 7.900 7.900 563 -0.00(-0.00%)
Mar 29, 2023 7.710 7.900 7.610 7.900 1,461 +0.25(+3.27%)
Mar 28, 2023 7.600 7.670 7.600 7.650 1,258 +0.03(+0.39%)
Mar 27, 2023 7.800 7.800 7.620 7.620 3,867 -0.21(-2.68%)
Mar 21, 2023 7.830 155 +0.00(+0.00%)
Mar 20, 2023 7.840 7.880 7.500 7.830 9,097 -0.16(-2.00%)
Mar 17, 2023 7.900 7.990 7.900 7.990 3,066 -0.01(-0.12%)
Mar 16, 2023 8.010 8.010 8.000 8.000 1,231 -0.12(-1.48%)
Mar 15, 2023 8.225 8.225 8.120 8.120 2,070 -0.08(-0.98%)
Mar 14, 2023 8.260 8.260 8.200 8.200 2,119 +0.02(+0.24%)
Mar 13, 2023 8.140 8.190 8.140 8.180 927 -0.12(-1.45%)
Mar 10, 2023 8.250 8.580 8.080 8.300 12,630 -0.53(-6.00%)
Mar 09, 2023 8.830 8.830 8.830 8.830 790 -0.02(-0.23%)
Mar 08, 2023 9.000 9.000 8.660 8.850 1,991 -0.01(-0.11%)
Mar 07, 2023 8.780 9.000 8.780 8.860 3,681 +0.22(+2.55%)
Mar 06, 2023 8.850 8.850 8.580 8.640 2,910 -0.19(-2.15%)
Mar 03, 2023 8.650 8.830 8.460 8.830 3,257 +0.38(+4.44%)
Mar 02, 2023 8.290 8.455 8.290 8.455 2,604 -0.33(-3.81%)
Mar 01, 2023 8.270 8.790 8.270 8.790 1,070 -0.16(-1.75%)
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%)
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.