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, 2015 3.492 3.563 3.563 3.563 2,582 -0.08(-2.20%)
May 28, 2015 3.500 3.643 3.500 3.643 1,552 +0.01(+0.30%)
May 27, 2015 3.643 3.647 3.632 3.632 5,281 +0.01(+0.19%)
May 26, 2015 3.483 3.625 3.483 3.625 1,066 +0.16(+4.52%)
May 22, 2015 3.465 3.468 3.468 3.468 224 -0.18(-5.00%)
May 20, 2015 3.652 3.651 3.651 3.651 75 -0.00(-0.02%)
May 19, 2015 3.469 3.652 3.469 3.652 1,627 +0.20(+5.94%)
May 18, 2015 3.500 3.554 3.438 3.447 6,440 +0.10(+2.93%)
May 15, 2015 3.330 3.351 3.322 3.349 6,821 +0.09(+2.73%)
May 13, 2015 3.260 3.260 3.260 3.260 154 -0.30(-8.50%)
May 11, 2015 3.572 3.563 3.563 3.563 3,255 -0.04(-1.23%)
May 07, 2015 3.607 3.607 3.607 3.607 2 +0.01(+0.37%)
May 06, 2015 3.670 3.670 3.594 3.594 1,266 -0.06(-1.59%)
May 05, 2015 3.652 3.652 3.652 3.652 605 -0.01(-0.15%)
May 04, 2015 3.652 3.657 3.652 3.657 941 -0.00(-0.10%)
Apr 29, 2015 3.643 3.661 3.661 3.661 88 +0.05(+1.48%)
Apr 28, 2015 3.652 3.652 3.607 3.607 3,620 -0.08(-2.17%)
Apr 27, 2015 3.679 3.688 3.679 3.688 865 +0.00(+0.00%)
Apr 24, 2015 3.683 3.688 3.683 3.688 401 +0.02(+0.49%)
Apr 23, 2015 3.652 3.874 3.652 3.670 2,448 +0.06(+1.73%)
Apr 22, 2015 3.750 3.750 3.607 3.607 2,663 -0.07(-1.95%)
Apr 21, 2015 3.981 3.981 3.394 3.679 51,299 -0.21(-5.48%)
Apr 20, 2015 3.837 3.892 3.837 3.892 255 -0.11(-2.67%)
Apr 17, 2015 3.915 3.999 3.915 3.999 1,347 +0.08(+2.05%)
Apr 16, 2015 3.902 3.990 3.884 3.919 1,455 +0.12(+3.29%)
Apr 15, 2015 3.821 3.821 3.794 3.794 1,122 -0.22(-5.54%)
Apr 14, 2015 4.035 4.035 4.017 4.017 230 +0.01(+0.22%)
Apr 13, 2015 3.714 4.058 3.714 4.008 16,892 +0.14(+3.69%)
Apr 10, 2015 3.955 4.097 3.474 3.866 35,206 -0.45(-10.33%)
Apr 09, 2015 4.364 4.543 4.311 4.311 78,303 -0.05(-1.24%)
Apr 08, 2015 4.008 4.400 3.919 4.365 55,909 +0.25(+6.08%)
Apr 07, 2015 4.275 4.409 3.616 4.115 25,004 -0.18(-4.15%)
Apr 06, 2015 4.293 4.400 4.293 4.293 1,567 -0.11(-2.60%)
Mar 31, 2015 4.454 4.408 4.408 4.408 5,164 +0.09(+2.04%)
Mar 30, 2015 4.320 4.320 4.320 4.320 268 -0.09(-2.02%)
Mar 27, 2015 4.275 4.418 4.275 4.409 1,496 +0.03(+0.73%)
Mar 26, 2015 4.276 4.377 4.276 4.377 1,246 +0.09(+2.16%)
Mar 25, 2015 4.275 4.284 4.275 4.284 3,564 +0.01(+0.21%)
Mar 24, 2015 4.350 4.578 4.275 4.275 8,675 -0.00(-0.07%)
Mar 23, 2015 4.276 4.297 4.275 4.278 4,010 -0.04(-0.97%)
Mar 20, 2015 4.275 4.320 4.275 4.320 3,867 +0.04(+1.03%)
Mar 19, 2015 4.276 4.427 4.275 4.276 3,108 -0.03(-0.61%)
Mar 18, 2015 4.275 4.302 4.275 4.302 4,034 +0.03(+0.62%)
Mar 17, 2015 4.275 4.356 4.275 4.275 5,044 -0.01(-0.21%)
Mar 16, 2015 4.275 4.320 4.275 4.284 3,639 +0.01(+0.21%)
Mar 13, 2015 4.275 4.391 4.275 4.275 2,508 +0.00(+0.00%)
Mar 12, 2015 4.338 4.569 4.275 4.275 4,440 -0.20(-4.57%)
Mar 11, 2015 4.249 4.480 4.249 4.480 4,978 +0.19(+4.36%)
Mar 10, 2015 4.516 4.534 4.231 4.293 14,025 -0.16(-3.60%)
Mar 09, 2015 4.462 4.632 4.142 4.454 48,954 +0.33(+7.99%)
Mar 06, 2015 4.454 4.454 4.124 4.124 20,948 -0.21(-4.93%)
Mar 05, 2015 4.810 4.810 4.097 4.338 46,974 -0.18(-3.95%)
Mar 04, 2015 4.596 4.703 4.311 4.516 183,508 -0.19(-3.97%)
Mar 03, 2015 3.866 4.899 3.866 4.703 294,514 +0.93(+24.53%)
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.