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 (%)
May 31, 2024 13.25 13.25 13.20 13.20 1,643 +0.03(+0.23%)
May 30, 2024 13.21 13.25 13.15 13.17 8,631 +0.00(+0.00%)
May 29, 2024 13.18 13.18 13.17 13.17 2,942 -0.03(-0.23%)
May 28, 2024 13.15 13.20 13.13 13.20 7,669 +0.05(+0.38%)
May 24, 2024 13.20 13.20 13.13 13.15 1,906 +0.01(+0.08%)
May 23, 2024 13.14 13.20 13.13 13.14 28,765 -0.03(-0.23%)
May 22, 2024 13.13 13.20 13.13 13.17 6,598 +0.04(+0.30%)
May 21, 2024 13.20 13.21 13.13 13.13 19,659 -0.03(-0.27%)
May 20, 2024 13.20 13.20 13.13 13.16 15,510 +0.01(+0.11%)
May 17, 2024 13.15 13.20 13.13 13.15 36,977 +0.00(+0.00%)
May 16, 2024 13.12 13.24 13.12 13.15 309,828 +5.41(+69.90%)
May 15, 2024 7.730 7.740 7.730 7.740 9,614 +0.03(+0.39%)
May 14, 2024 8.065 8.065 7.700 7.710 1,569 +0.01(+0.13%)
May 13, 2024 7.700 7.700 7.700 7.700 924 -0.01(-0.13%)
May 10, 2024 7.720 7.750 7.700 7.710 2,130 -0.04(-0.52%)
May 09, 2024 7.850 7.850 7.700 7.750 4,433 -0.10(-1.27%)
May 08, 2024 7.730 7.850 7.730 7.850 742 +0.12(+1.55%)
May 07, 2024 7.784 7.784 7.730 7.730 652 +0.02(+0.26%)
May 06, 2024 7.720 7.750 7.710 7.710 973 -0.01(-0.13%)
May 03, 2024 7.820 7.985 7.710 7.720 1,254 -0.10(-1.28%)
May 02, 2024 7.650 7.820 7.630 7.820 3,682 +0.18(+2.29%)
May 01, 2024 7.820 7.820 7.645 7.645 1,418 -0.14(-1.80%)
Apr 30, 2024 7.750 7.803 7.700 7.785 5,879 +0.04(+0.52%)
Apr 29, 2024 7.650 7.745 7.650 7.745 2,471 +0.09(+1.24%)
Apr 26, 2024 7.310 7.670 7.310 7.650 2,066 +0.37(+5.07%)
Apr 25, 2024 7.420 7.610 6.980 7.281 3,186 -0.14(-1.87%)
Apr 24, 2024 7.440 7.440 7.420 7.420 1,264 -0.11(-1.46%)
Apr 23, 2024 7.520 7.530 7.510 7.530 1,565 -0.09(-1.18%)
Apr 22, 2024 7.620 7.620 7.620 7.620 376 +0.00(+0.00%)
Apr 19, 2024 7.620 7.620 7.620 7.620 1,473 +0.02(+0.26%)
Apr 18, 2024 7.620 7.620 7.510 7.600 1,651 +0.07(+0.93%)
Apr 17, 2024 7.600 7.600 7.500 7.530 833 -0.18(-2.33%)
Apr 16, 2024 7.740 7.740 7.600 7.710 2,941 -0.09(-1.22%)
Apr 15, 2024 7.700 7.805 7.650 7.805 2,809 +0.02(+0.32%)
Apr 12, 2024 7.915 7.915 7.780 7.780 2,104 -0.10(-1.27%)
Apr 11, 2024 8.075 8.075 7.880 7.880 787 -0.01(-0.13%)
Apr 10, 2024 8.090 8.090 7.890 7.890 1,741 -0.11(-1.38%)
Apr 09, 2024 8.000 8.000 8.000 8.000 403 -0.34(-4.08%)
Apr 08, 2024 8.380 8.380 7.710 8.340 3,405 +0.24(+2.96%)
Apr 04, 2024 8.100 7 -0.01(-0.12%)
Apr 03, 2024 8.001 8.110 8.001 8.110 1,003 +0.00(+0.00%)
Apr 02, 2024 7.995 8.110 7.995 8.110 526 -0.04(-0.49%)
Apr 01, 2024 8.040 8.210 7.660 8.150 5,773 +0.25(+3.16%)
Mar 28, 2024 7.900 7.900 7.900 7.900 543 +0.00(+0.00%)
Mar 27, 2024 7.950 7.997 7.900 7.900 4,121 -0.04(-0.52%)
Mar 26, 2024 8.080 8.080 7.910 7.941 1,121 +0.02(+0.27%)
Mar 25, 2024 7.920 7.920 7.920 7.920 612 -0.08(-1.00%)
Mar 22, 2024 8.210 8.210 8.000 8.000 2,384 -0.13(-1.60%)
Mar 21, 2024 8.230 8.230 8.130 8.130 539 +0.20(+2.52%)
Mar 20, 2024 7.910 7.930 7.910 7.930 874 +0.06(+0.76%)
Mar 19, 2024 7.870 7.870 7.870 7.870 627 +0.27(+3.55%)
Mar 18, 2024 7.450 7.600 7.450 7.600 3,044 +0.18(+2.43%)
Mar 15, 2024 7.420 7.420 7.420 7.420 814 -0.28(-3.57%)
Mar 14, 2024 7.310 7.695 7.310 7.695 809 -0.04(-0.45%)
Mar 13, 2024 7.860 8.000 7.730 7.730 1,691 -0.12(-1.53%)
Mar 12, 2024 7.989 8.010 7.850 7.850 6,188 +0.00(+0.00%)
Mar 11, 2024 7.850 7.850 7.850 7.850 346 +0.03(+0.38%)
Mar 08, 2024 8.210 8.210 7.820 7.820 1,437 -0.34(-4.17%)
Mar 07, 2024 8.150 8.240 7.303 8.160 8,816 +0.00(+0.04%)
Mar 06, 2024 8.110 8.157 8.110 8.157 467 -0.00(-0.04%)
Mar 04, 2024 8.160 448 +0.11(+1.32%)
Mar 01, 2024 8.245 8.245 7.960 8.053 8,674 -0.39(-4.58%)
Feb 27, 2024 8.440 264 -0.17(-1.97%)
Feb 26, 2024 8.610 8.610 8.610 8.610 723 +0.36(+4.33%)
Feb 23, 2024 8.200 8.375 8.170 8.252 8,821 +0.09(+1.13%)
Feb 22, 2024 8.456 8.460 8.150 8.160 7,531 -0.33(-3.94%)
Feb 21, 2024 8.430 8.495 8.420 8.495 3,456 -0.08(-0.88%)
Feb 20, 2024 8.420 8.670 8.420 8.570 1,773 -0.11(-1.27%)
Feb 16, 2024 8.510 8.680 8.500 8.680 1,087 -0.00(-0.00%)
Feb 15, 2024 8.506 8.680 8.506 8.680 1,034 +0.00(+0.00%)
Feb 14, 2024 8.700 8.775 8.680 8.680 8,022 -0.02(-0.23%)
Feb 13, 2024 8.700 8.700 8.700 8.700 3,797 +0.00(+0.00%)
Feb 12, 2024 8.690 8.700 8.690 8.700 2,456 +0.04(+0.46%)
Feb 08, 2024 8.660 211 +0.01(+0.10%)
Feb 07, 2024 8.651 8.651 8.651 8.651 166 -0.02(-0.26%)
Feb 06, 2024 8.670 8.674 8.670 8.674 455 +0.02(+0.28%)
Feb 05, 2024 8.750 8.750 8.650 8.650 268 -0.15(-1.70%)
Feb 01, 2024 8.800 108 +0.04(+0.46%)
Jan 31, 2024 8.750 8.760 8.750 8.760 1,333 +0.01(+0.12%)
Jan 30, 2024 8.840 8.840 8.750 8.750 582 -0.09(-1.01%)
Jan 29, 2024 8.750 8.840 8.750 8.840 1,342 +0.09(+1.03%)
Jan 26, 2024 8.840 8.840 8.750 8.750 1,054 -0.09(-1.02%)
Jan 25, 2024 8.760 8.850 8.760 8.840 1,433 -0.01(-0.11%)
Jan 24, 2024 8.700 8.850 8.700 8.850 2,949 +0.17(+1.96%)
Jan 23, 2024 8.750 8.850 8.680 8.680 3,183 -0.17(-1.92%)
Jan 22, 2024 8.660 8.990 8.660 8.850 5,887 +0.13(+1.49%)
Jan 19, 2024 8.680 8.760 8.670 8.720 4,410 +0.00(+0.00%)
Jan 17, 2024 8.720 170 -0.09(-1.02%)
Jan 16, 2024 8.700 8.820 8.695 8.810 10,389 -0.09(-1.01%)
Jan 12, 2024 8.910 8.960 8.800 8.900 9,363 -0.24(-2.58%)
Jan 11, 2024 8.920 9.135 8.920 9.135 839 +0.06(+0.61%)
Jan 10, 2024 9.000 9.080 8.810 9.080 6,882 -0.13(-1.41%)
Jan 09, 2024 9.270 9.300 9.210 9.210 3,483 -0.05(-0.54%)
Jan 08, 2024 9.600 9.600 9.260 9.260 1,914 -0.03(-0.28%)
Jan 05, 2024 9.360 9.360 9.286 9.286 2,876 +0.24(+2.61%)
Jan 04, 2024 9.450 9.460 9.050 9.050 3,252 -0.34(-3.62%)
Jan 03, 2024 9.250 9.650 9.250 9.390 7,290 +0.14(+1.51%)
Jan 02, 2024 9.120 9.250 9.120 9.250 3,785 +0.20(+2.15%)
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%)
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%)
Sep 01, 2023 8.600 8.735 8.443 8.600 4,783 +0.10(+1.18%)
Aug 31, 2023 8.200 8.780 8.200 8.500 4,142 +0.11(+1.31%)
Aug 30, 2023 7.940 8.748 7.940 8.390 13,785 +0.44(+5.53%)
Aug 29, 2023 7.600 8.340 7.600 7.950 27,906 +0.78(+10.88%)
Aug 28, 2023 7.680 7.750 7.160 7.170 5,427 -0.23(-3.11%)
Aug 24, 2023 7.400 74 +0.13(+1.79%)
Aug 23, 2023 7.260 7.270 7.260 7.270 257 +0.07(+0.97%)
Aug 22, 2023 7.300 7.340 7.200 7.200 2,203 -0.10(-1.37%)
Aug 21, 2023 7.300 7.300 7.300 7.300 328 -0.31(-4.07%)
Aug 18, 2023 7.200 7.720 7.200 7.610 2,976 +0.03(+0.40%)
Aug 17, 2023 7.570 7.580 7.260 7.580 629 -0.03(-0.39%)
Aug 16, 2023 8.000 8.000 7.188 7.610 10,595 +0.01(+0.13%)
Aug 15, 2023 7.660 7.680 7.300 7.600 6,342 +0.08(+1.06%)
Aug 14, 2023 7.380 7.870 7.330 7.520 15,788 +0.50(+7.12%)
Aug 11, 2023 7.190 7.190 7.020 7.020 875 -0.13(-1.82%)
Aug 10, 2023 6.800 7.150 6.800 7.150 5,173 +0.17(+2.44%)
Aug 09, 2023 6.760 7.140 6.760 6.980 5,239 -0.19(-2.65%)
Aug 08, 2023 7.250 7.250 7.170 7.170 736 +0.16(+2.28%)
Aug 07, 2023 7.360 7.500 6.810 7.010 3,182 -0.22(-3.04%)
Aug 04, 2023 7.420 7.590 7.120 7.230 2,383 -0.40(-5.29%)
Aug 03, 2023 7.540 7.650 7.400 7.634 2,978 -0.05(-0.60%)
Aug 02, 2023 7.340 7.750 7.330 7.680 7,686 +0.01(+0.13%)
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.