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 )

13.15 UNCHANGED
Streaming Delayed Price Updated: 3:46 PM EDT, May 17, 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, 2022 7.460 7.750 7.460 7.490 5,691 +0.13(+1.77%)
May 27, 2022 7.170 7.490 7.170 7.360 1,083 -0.11(-1.47%)
May 26, 2022 7.271 7.480 7.271 7.470 2,726 +0.14(+1.91%)
May 25, 2022 7.240 7.484 7.200 7.330 17,690 +0.00(+0.00%)
May 24, 2022 7.300 7.330 7.060 7.330 1,353 +0.01(+0.14%)
May 23, 2022 7.073 7.550 7.010 7.320 5,094 -0.07(-0.95%)
May 20, 2022 7.180 7.586 7.180 7.390 7,053 +0.21(+2.92%)
May 19, 2022 7.500 7.510 6.880 7.180 18,983 -0.56(-7.19%)
May 18, 2022 7.790 7.790 7.445 7.736 1,593 +0.01(+0.14%)
May 17, 2022 7.360 7.725 7.360 7.725 15,698 +0.22(+3.00%)
May 16, 2022 7.890 7.900 7.450 7.500 6,310 -0.17(-2.22%)
May 13, 2022 7.100 7.760 7.100 7.670 19,138 +0.11(+1.46%)
May 12, 2022 7.745 7.745 7.311 7.560 5,000 +0.30(+4.08%)
May 11, 2022 7.800 7.800 7.240 7.264 7,404 -0.74(-9.20%)
May 10, 2022 8.045 8.045 7.660 8.000 4,403 -0.16(-1.96%)
May 09, 2022 7.760 8.238 7.760 8.160 16,491 +0.01(+0.12%)
May 06, 2022 8.480 8.480 8.150 8.150 1,471 -0.33(-3.89%)
May 05, 2022 8.321 8.520 8.321 8.480 2,808 +0.19(+2.29%)
May 04, 2022 8.450 8.470 8.020 8.290 7,101 -0.12(-1.43%)
May 03, 2022 8.340 8.410 8.000 8.410 11,285 +0.45(+5.65%)
May 02, 2022 8.500 8.500 7.960 7.960 19,077 -0.67(-7.76%)
Apr 29, 2022 8.690 8.810 8.300 8.630 6,528 -0.07(-0.80%)
Apr 28, 2022 8.690 8.940 8.690 8.700 3,921 +0.01(+0.12%)
Apr 27, 2022 8.575 8.750 8.250 8.690 17,512 -0.10(-1.14%)
Apr 26, 2022 8.880 8.970 8.710 8.790 6,120 -0.22(-2.44%)
Apr 25, 2022 9.230 9.230 8.750 9.010 9,314 -0.21(-2.28%)
Apr 22, 2022 9.020 9.260 9.010 9.220 5,424 +0.36(+4.06%)
Apr 21, 2022 8.680 9.160 8.680 8.860 22,279 -0.25(-2.80%)
Apr 20, 2022 9.400 9.405 9.000 9.115 10,096 -0.32(-3.34%)
Apr 19, 2022 9.440 9.440 9.250 9.430 4,651 +0.13(+1.40%)
Apr 18, 2022 9.460 9.640 9.000 9.300 14,021 -0.44(-4.52%)
Apr 14, 2022 9.890 10.01 9.510 9.740 18,977 -0.06(-0.61%)
Apr 13, 2022 10.47 10.94 9.750 9.800 24,781 -0.67(-6.40%)
Apr 12, 2022 11.49 11.49 10.06 10.47 78,955 -1.29(-10.97%)
Apr 11, 2022 13.07 14.03 11.25 11.76 88,020 -1.78(-13.15%)
Apr 08, 2022 12.29 15.62 12.05 13.54 837,155 +2.07(+18.06%)
Apr 07, 2022 10.66 11.94 10.24 11.47 121,946 +1.02(+9.75%)
Apr 06, 2022 9.970 10.48 9.600 10.45 10,989 +0.35(+3.47%)
Apr 05, 2022 9.650 10.32 9.360 10.10 54,099 +0.66(+6.99%)
Apr 04, 2022 9.360 9.550 9.286 9.440 3,935 -0.08(-0.84%)
Apr 01, 2022 9.500 9.700 9.240 9.520 11,233 +0.15(+1.60%)
Mar 31, 2022 8.950 9.380 8.925 9.370 7,700 +0.42(+4.69%)
Mar 30, 2022 8.820 8.960 8.810 8.950 2,476 +0.10(+1.13%)
Mar 29, 2022 8.700 8.850 8.700 8.850 4,365 +0.02(+0.20%)
Mar 28, 2022 8.840 8.860 8.720 8.832 3,279 -0.01(-0.09%)
Mar 25, 2022 8.775 8.850 8.775 8.840 3,455 -0.04(-0.45%)
Mar 24, 2022 8.950 8.980 8.850 8.880 2,085 -0.08(-0.89%)
Mar 23, 2022 8.990 8.990 8.955 8.960 2,350 -0.03(-0.31%)
Mar 22, 2022 8.730 9.190 8.730 8.988 3,699 +0.19(+2.14%)
Mar 21, 2022 9.050 9.050 8.800 8.800 6,680 -0.38(-4.14%)
Mar 18, 2022 9.110 9.230 9.090 9.180 3,020 -0.07(-0.76%)
Mar 17, 2022 9.050 9.270 9.040 9.250 9,057 -0.08(-0.86%)
Mar 16, 2022 9.170 9.360 9.150 9.330 2,364 +0.23(+2.53%)
Mar 15, 2022 9.040 9.170 9.040 9.100 683 -0.20(-2.15%)
Mar 14, 2022 9.220 9.300 9.220 9.300 710 -0.02(-0.21%)
Mar 11, 2022 9.320 9.320 9.320 9.320 572 +0.03(+0.32%)
Mar 10, 2022 9.180 9.320 9.180 9.290 1,169 +0.11(+1.20%)
Mar 09, 2022 9.270 9.320 8.830 9.180 8,907 +0.03(+0.33%)
Mar 08, 2022 8.900 9.150 8.560 9.150 14,428 +0.14(+1.55%)
Mar 07, 2022 9.130 9.170 8.980 9.010 7,936 -0.18(-1.91%)
Mar 04, 2022 9.250 9.250 9.145 9.185 4,125 -0.16(-1.76%)
Mar 03, 2022 9.390 9.480 9.350 9.350 2,660 -0.09(-0.95%)
Mar 02, 2022 9.370 9.480 9.360 9.440 4,694 +0.11(+1.18%)
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.