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 (%)
Aug 31, 2022 8.690 8.790 8.340 8.340 3,855 -0.40(-4.58%)
Aug 30, 2022 8.800 8.800 8.420 8.740 5,324 +0.39(+4.67%)
Aug 29, 2022 8.378 8.737 8.350 8.350 19,204 -0.42(-4.81%)
Aug 26, 2022 8.802 8.900 8.540 8.772 5,067 -0.06(-0.63%)
Aug 25, 2022 8.550 8.970 8.550 8.828 7,700 +0.18(+2.05%)
Aug 24, 2022 8.620 8.880 8.500 8.650 8,384 -0.22(-2.48%)
Aug 22, 2022 8.870 1,000 +0.14(+1.60%)
Aug 19, 2022 8.640 8.730 8.562 8.730 3,012 +0.08(+0.93%)
Aug 18, 2022 8.440 9.130 8.350 8.650 5,217 +0.49(+6.00%)
Aug 17, 2022 8.780 8.810 8.100 8.160 15,626 -0.64(-7.27%)
Aug 16, 2022 9.350 9.500 8.752 8.800 18,017 -0.55(-5.88%)
Aug 15, 2022 9.770 9.770 9.350 9.350 1,668 +0.04(+0.43%)
Aug 12, 2022 9.080 9.480 9.080 9.310 3,532 -0.19(-2.00%)
Aug 11, 2022 9.170 9.550 9.000 9.500 5,971 +0.47(+5.19%)
Aug 10, 2022 9.074 9.710 8.820 9.032 11,806 -0.08(-0.86%)
Aug 09, 2022 9.000 9.130 8.670 9.110 4,025 -0.34(-3.60%)
Aug 08, 2022 9.350 10.32 9.200 9.450 7,272 +0.10(+1.07%)
Aug 05, 2022 9.135 10.20 9.135 9.350 26,243 +0.06(+0.65%)
Aug 04, 2022 8.900 9.660 8.900 9.290 19,003 +0.39(+4.38%)
Aug 03, 2022 8.650 9.510 8.650 8.900 12,122 +0.05(+0.54%)
Aug 02, 2022 8.590 9.670 8.590 8.852 16,584 -0.03(-0.35%)
Aug 01, 2022 8.883 8.883 8.883 8.883 589 -0.07(-0.75%)
Jul 29, 2022 8.820 9.110 8.440 8.950 5,133 +0.20(+2.32%)
Jul 28, 2022 8.410 8.747 8.330 8.747 909 +0.06(+0.65%)
Jul 27, 2022 8.450 9.000 8.260 8.690 8,565 -0.05(-0.57%)
Jul 26, 2022 8.350 8.740 8.305 8.740 1,603 -0.01(-0.11%)
Jul 25, 2022 8.370 8.980 8.183 8.750 24,859 +0.56(+6.84%)
Jul 22, 2022 7.690 8.700 7.690 8.190 5,285 +0.35(+4.46%)
Jul 21, 2022 7.660 7.840 7.380 7.840 4,451 +0.19(+2.48%)
Jul 20, 2022 7.860 7.950 7.470 7.650 5,279 -0.25(-3.16%)
Jul 19, 2022 8.000 8.100 7.900 7.900 3,411 -0.09(-1.09%)
Jul 18, 2022 8.205 8.934 7.987 7.987 17,418 -0.01(-0.16%)
Jul 15, 2022 8.200 8.200 8.000 8.000 727 +0.01(+0.18%)
Jul 14, 2022 7.780 7.990 7.650 7.986 1,524 -0.15(-1.89%)
Jul 13, 2022 7.740 8.350 7.570 8.140 29,634 +0.36(+4.56%)
Jul 12, 2022 7.500 8.472 7.400 7.785 21,179 +0.36(+4.78%)
Jul 11, 2022 7.430 7.430 7.430 7.430 1,246 -0.04(-0.52%)
Jul 08, 2022 7.190 7.478 7.190 7.469 1,938 -0.05(-0.67%)
Jul 07, 2022 7.380 7.520 7.380 7.520 663 +0.01(+0.13%)
Jul 06, 2022 7.170 7.510 7.170 7.510 899 +0.05(+0.67%)
Jul 01, 2022 7.460 623 +0.01(+0.13%)
Jun 30, 2022 7.560 7.560 7.300 7.450 1,787 -0.11(-1.46%)
Jun 29, 2022 7.380 7.560 7.250 7.560 4,230 -0.19(-2.45%)
Jun 27, 2022 7.750 54 +0.26(+3.47%)
Jun 24, 2022 7.255 7.630 7.255 7.490 1,494 -0.05(-0.66%)
Jun 23, 2022 7.305 7.540 7.305 7.540 895 +0.08(+1.07%)
Jun 22, 2022 7.150 7.460 7.150 7.460 724 +0.11(+1.50%)
Jun 21, 2022 7.300 7.500 7.060 7.350 14,506 +0.10(+1.38%)
Jun 17, 2022 7.430 7.430 7.210 7.250 8,432 -0.19(-2.55%)
Jun 16, 2022 7.440 7.440 7.440 7.440 617 -0.01(-0.13%)
Jun 15, 2022 7.590 7.600 7.450 7.450 952 +0.19(+2.62%)
Jun 14, 2022 7.210 7.600 7.210 7.260 1,338 -0.21(-2.88%)
Jun 13, 2022 7.490 7.490 7.350 7.475 3,929 -0.17(-2.16%)
Jun 10, 2022 7.640 7.640 7.640 7.640 469 +0.19(+2.55%)
Jun 09, 2022 7.650 7.650 7.450 7.450 2,234 -0.17(-2.18%)
Jun 08, 2022 7.680 7.700 7.616 7.616 1,968 +0.04(+0.48%)
Jun 07, 2022 7.410 7.580 7.400 7.580 1,882 +0.05(+0.67%)
Jun 06, 2022 7.510 7.530 7.510 7.530 1,340 +0.02(+0.26%)
Jun 03, 2022 7.670 7.700 7.500 7.510 1,973 +0.00(+0.00%)
Jun 02, 2022 7.410 7.690 7.400 7.510 2,912 +0.08(+1.08%)
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.