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 29, 2020 3.357 3.357 3.357 96 +0.00(+0.00%)
May 28, 2020 3.357 3.357 3.357 88 +0.00(+0.00%)
May 27, 2020 3.357 3.357 3.357 42 +0.00(+0.00%)
May 26, 2020 3.357 3.357 3.357 3.357 365 +0.01(+0.16%)
May 22, 2020 3.352 3.352 3.352 115 +0.00(+0.00%)
May 21, 2020 3.352 3.352 3.352 245 +0.00(+0.00%)
May 20, 2020 3.545 3.545 3.070 3.352 1,935 -0.32(-8.67%)
May 19, 2020 3.750 3.750 3.670 3.670 305 +0.13(+3.77%)
May 18, 2020 3.450 3.537 3.390 3.537 1,109 +0.15(+4.42%)
May 15, 2020 3.387 3.387 3.387 12 +0.00(+0.00%)
May 14, 2020 3.500 3.500 3.387 3.387 1,030 -0.11(-3.24%)
May 13, 2020 3.560 3.560 3.370 3.501 757 +0.10(+2.96%)
May 12, 2020 3.400 3.400 3.400 3.400 602 +0.07(+2.10%)
May 11, 2020 3.690 3.697 3.320 3.330 1,627 -0.39(-10.48%)
May 08, 2020 3.720 3.720 3.720 31 +0.00(+0.00%)
May 07, 2020 3.720 3.720 3.720 12 +0.00(+0.00%)
May 06, 2020 3.720 3.720 3.720 41 +0.00(+0.00%)
May 05, 2020 3.442 3.720 3.442 3.720 725 +0.25(+7.20%)
May 04, 2020 3.470 3.470 3.470 3.470 409 +0.07(+2.06%)
May 01, 2020 3.400 3.400 3.400 127 +0.00(+0.00%)
Apr 30, 2020 3.400 3.400 3.400 3.400 192 +0.00(+0.00%)
Apr 29, 2020 3.450 3.450 3.400 3.400 726 +0.10(+3.03%)
Apr 28, 2020 3.290 3.350 3.280 3.300 5,867 -0.13(-3.80%)
Apr 27, 2020 3.630 3.630 2.950 3.430 1,399 -0.33(-8.89%)
Apr 24, 2020 3.760 3.856 3.760 3.765 10,200 -0.01(-0.33%)
Apr 23, 2020 3.580 3.860 3.580 3.777 11,880 +0.18(+4.93%)
Apr 22, 2020 3.290 3.960 3.250 3.600 30,569 +0.27(+8.11%)
Apr 21, 2020 3.200 3.340 2.700 3.330 14,417 -0.05(-1.48%)
Apr 20, 2020 3.000 3.390 3.000 3.380 10,973 +0.40(+13.46%)
Apr 17, 2020 3.000 3.000 2.890 2.979 1,800 +0.10(+3.44%)
Apr 16, 2020 2.880 2.880 2.880 2.880 380 +0.04(+1.34%)
Apr 15, 2020 2.842 2.842 2.842 69 +0.00(+0.00%)
Apr 14, 2020 2.800 2.860 2.800 2.842 1,620 +0.01(+0.42%)
Apr 13, 2020 2.830 2.830 2.830 2.830 435 +0.03(+1.07%)
Apr 09, 2020 2.931 2.931 2.800 2.800 1,300 -0.24(-7.89%)
Apr 08, 2020 3.040 3.040 3.040 3.040 172 +0.21(+7.42%)
Apr 07, 2020 2.870 2.870 2.821 2.830 1,286 +0.10(+3.66%)
Apr 06, 2020 2.930 2.960 2.730 2.730 5,703 -0.17(-5.86%)
Apr 03, 2020 2.920 2.920 2.900 2.900 1,100 -0.49(-14.45%)
Apr 02, 2020 2.910 3.390 2.910 3.390 2,170 +0.29(+9.35%)
Apr 01, 2020 3.000 3.100 2.950 3.100 3,400 -0.02(-0.78%)
Mar 31, 2020 3.124 3.124 3.124 3.124 440 +0.12(+4.14%)
Mar 30, 2020 3.200 3.200 3.000 3.000 713 +0.05(+1.69%)
Mar 27, 2020 2.870 3.000 2.870 2.950 2,000 -0.18(-5.68%)
Mar 26, 2020 3.220 3.300 3.060 3.128 3,057 +0.19(+6.38%)
Mar 25, 2020 2.834 2.940 2.810 2.940 1,386 +0.03(+1.00%)
Mar 24, 2020 3.000 3.000 2.911 2.911 716 -0.05(-1.66%)
Mar 23, 2020 3.180 3.180 2.960 2.960 1,392 -0.16(-5.22%)
Mar 20, 2020 3.134 3.134 3.120 3.123 2,100 -0.08(-2.41%)
Mar 19, 2020 3.200 3.200 3.200 3.200 1,183 +0.00(+0.00%)
Mar 18, 2020 3.120 3.200 3.120 3.200 1,113 +0.08(+2.56%)
Mar 17, 2020 3.120 3.120 3.120 204 +0.00(+0.00%)
Mar 16, 2020 3.350 3.350 3.120 3.120 2,542 -0.10(-3.17%)
Mar 13, 2020 3.222 3.222 3.222 3.222 100 -0.13(-3.96%)
Mar 12, 2020 3.300 3.355 3.300 3.355 4,250 +0.06(+1.67%)
Mar 11, 2020 3.400 3.493 3.210 3.300 3,957 -0.17(-4.76%)
Mar 10, 2020 3.465 3.465 3.300 3.465 4,056 +0.08(+2.50%)
Mar 09, 2020 3.495 3.495 3.381 3.381 1,682 -0.02(-0.57%)
Mar 06, 2020 3.400 3.400 3.400 3.400 300 -0.08(-2.30%)
Mar 05, 2020 3.330 3.560 3.330 3.480 821 -0.17(-4.66%)
Mar 04, 2020 3.650 3.650 3.650 3.650 1,280 +0.10(+2.82%)
Mar 03, 2020 3.668 3.668 3.550 3.550 1,800 +0.04(+1.23%)
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.