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 )

13.14 -0.02 (-0.15%)
Streaming Delayed Price Updated: 10:18 AM EDT, May 21, 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 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%)
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.