Register for real-time alerts, custom portfolio, and market movers
TSRI Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 18 2024 | 7.60 | 0.07 | 0.93% | 7.62 | 7.62 | 7.51 | 1,651 |
| Apr 17 2024 | 7.53 | -0.18 | -2.33% | 7.79 | 7.79 | 7.50 | 833 |
| Apr 16 2024 | 7.71 | -0.10 | -1.22% | 7.80 | 7.80 | 7.60 | 2,941 |
| Apr 15 2024 | 7.805 | 0.02 | 0.32% | 7.74 | 7.805 | 7.65 | 2,809 |
| Apr 12 2024 | 7.78 | -0.10 | -1.27% | 7.88 | 7.915 | 7.78 | 2,104 |
| Apr 11 2024 | 7.88 | -0.01 | -0.13% | 7.99 | 8.075 | 7.88 | 787 |
| Apr 10 2024 | 7.89 | -0.11 | -1.38% | 7.70 | 8.09 | 7.70 | 1,741 |
| Apr 09 2024 | 8.00 | -0.34 | -4.08% | 8.07 | 8.07 | 8.00 | 403 |
| Apr 08 2024 | 8.3399 | 0.24 | 2.96% | 8.38 | 8.38 | 7.71 | 3,405 |
| Apr 05 2024 | 8.10 | 0.00 | 0.00% | 8.18 | 8.18 | 8.10 | 7 |
| Apr 04 2024 | 8.10 | -0.01 | -0.12% | 8.10 | 8.10 | 8.05 | 2,646 |
| Apr 03 2024 | 8.11 | 0.00 | 0.00% | 8.09 | 8.11 | 8.0009 | 1,003 |
| Apr 02 2024 | 8.11 | -0.04 | -0.49% | 7.995 | 8.11 | 7.995 | 526 |
| Apr 01 2024 | 8.15 | 0.25 | 3.16% | 8.04 | 8.21 | 7.6601 | 5,773 |
| Mar 28 2024 | 7.90 | 0.00 | 0.00% | 8.07 | 8.07 | 7.90 | 543 |
| Mar 27 2024 | 7.90 | -0.04 | -0.52% | 7.95 | 7.9972 | 7.90 | 4,121 |
| Mar 26 2024 | 7.9415 | 0.02 | 0.27% | 8.03 | 8.08 | 7.91 | 1,121 |
| Mar 25 2024 | 7.92 | -0.08 | -1.00% | 8.08 | 8.08 | 7.92 | 612 |
| Mar 22 2024 | 8.00 | -0.13 | -1.60% | 8.18 | 8.21 | 8.00 | 2,384 |
| Mar 21 2024 | 8.13 | 0.20 | 2.52% | 8.18 | 8.2299 | 8.13 | 539 |
| Mar 20 2024 | 7.93 | 0.06 | 0.76% | 8.08 | 8.08 | 7.91 | 874 |
| Mar 19 2024 | 7.87 | 0.27 | 3.55% | 7.88 | 7.88 | 7.86 | 627 |
| Mar 18 2024 | 7.60 | 0.18 | 2.43% | 7.60 | 7.64 | 7.45 | 3,044 |
| Mar 15 2024 | 7.42 | -0.28 | -3.57% | 7.76 | 7.76 | 7.42 | 590 |
| Mar 14 2024 | 7.695 | -0.04 | -0.45% | 7.73 | 7.73 | 7.31 | 809 |
| Mar 13 2024 | 7.73 | -0.12 | -1.53% | 7.86 | 8.00 | 7.73 | 1,691 |
| Mar 12 2024 | 7.85 | 0.00 | 0.00% | 8.01 | 8.01 | 7.85 | 6,188 |
| Mar 11 2024 | 7.85 | 0.03 | 0.38% | 7.80 | 8.06 | 7.80 | 346 |
| Mar 08 2024 | 7.82 | -0.34 | -4.17% | 8.21 | 8.21 | 7.82 | 1,437 |
| Mar 07 2024 | 8.16 | 0.00 | 0.04% | 8.15 | 8.24 | 7.3031 | 8,816 |
| Mar 06 2024 | 8.157 | 0.00 | -0.04% | 8.22 | 8.22 | 8.11 | 467 |
| Mar 05 2024 | 8.16 | 0.00 | 0.00% | 8.20 | 8.20 | 8.11 | 422 |
| Mar 04 2024 | 8.16 | 0.11 | 1.32% | 7.99 | 8.16 | 7.99 | 2,731 |
| Mar 01 2024 | 8.0534 | -0.39 | -4.58% | 8.13 | 8.245 | 7.96 | 8,674 |
| Feb 29 2024 | 8.44 | 0.00 | 0.00% | 8.63 | 8.63 | 8.44 | 245 |
| Feb 28 2024 | 8.44 | 0.00 | 0.00% | 8.62 | 8.62 | 8.44 | 43 |
| Feb 27 2024 | 8.44 | -0.17 | -1.97% | 8.40 | 8.44 | 8.3925 | 9,089 |
| Feb 26 2024 | 8.61 | 0.36 | 4.33% | 8.25 | 8.61 | 8.25 | 723 |
| Feb 23 2024 | 8.2525 | 0.09 | 1.13% | 8.20 | 8.375 | 8.17 | 8,821 |
| Feb 22 2024 | 8.1601 | -0.33 | -3.94% | 8.65 | 8.65 | 8.1503 | 7,431 |
| Feb 21 2024 | 8.495 | -0.08 | -0.88% | 8.57 | 8.57 | 8.42 | 3,456 |
| Feb 20 2024 | 8.57 | -0.11 | -1.27% | 8.56 | 8.67 | 8.42 | 1,773 |
| Feb 16 2024 | 8.6799 | 0.00 | 0.00% | 8.51 | 8.68 | 8.50 | 1,087 |
| Feb 15 2024 | 8.68 | 0.00 | 0.00% | 8.70 | 8.70 | 8.5058 | 1,034 |
| Feb 14 2024 | 8.68 | -0.02 | -0.23% | 8.70 | 8.775 | 8.68 | 8,022 |
| Feb 13 2024 | 8.70 | 0.00 | 0.00% | 8.70 | 8.7001 | 8.70 | 3,797 |
| Feb 12 2024 | 8.70 | 0.04 | 0.46% | 8.795 | 8.795 | 8.69 | 2,456 |
| Feb 09 2024 | 8.6599 | 0.00 | 0.00% | 8.66 | 8.66 | 8.6599 | 177 |
| Feb 08 2024 | 8.6599 | 0.01 | 0.10% | 8.65 | 8.67 | 8.65 | 793 |
| Feb 07 2024 | 8.651 | -0.02 | -0.26% | 8.67 | 8.67 | 8.651 | 166 |
| Feb 06 2024 | 8.6738 | 0.02 | 0.28% | 8.67 | 8.6738 | 8.67 | 455 |
| Feb 05 2024 | 8.65 | -0.15 | -1.70% | 8.75 | 8.75 | 8.65 | 268 |
| Feb 02 2024 | 8.80 | 0.00 | 0.00% | 8.85 | 8.85 | 8.80 | 53 |
| Feb 01 2024 | 8.80 | 0.04 | 0.46% | 8.75 | 8.80 | 8.75 | 1,602 |
| Jan 31 2024 | 8.7601 | 0.01 | 0.12% | 8.75 | 8.7601 | 8.75 | 1,334 |
| Jan 30 2024 | 8.75 | -0.09 | -1.01% | 8.84 | 8.84 | 8.75 | 582 |
| Jan 29 2024 | 8.8397 | 0.09 | 1.03% | 8.75 | 8.8397 | 8.75 | 1,342 |
| Jan 26 2024 | 8.75 | -0.09 | -1.02% | 8.84 | 8.84 | 8.75 | 1,054 |
| Jan 25 2024 | 8.84 | -0.01 | -0.11% | 8.92 | 8.94 | 8.76 | 1,433 |
| Jan 24 2024 | 8.8499 | 0.17 | 1.96% | 8.70 | 8.85 | 8.70 | 2,949 |
| Jan 23 2024 | 8.68 | -0.17 | -1.92% | 8.75 | 8.8499 | 8.68 | 3,183 |
| Jan 22 2024 | 8.8499 | 0.13 | 1.49% | 8.66 | 8.99 | 8.6599 | 5,887 |
