Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
TSRYY Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 24 2024 | 7.60 | -0.31 | -3.92% | 7.65 | 7.80 | 7.55 | 19,818 |
| May 23 2024 | 7.91 | 0.28 | 3.67% | 7.90 | 8.06 | 7.86 | 55,930 |
| May 22 2024 | 7.63 | -0.01 | -0.13% | 7.798 | 7.92 | 7.61 | 44,538 |
| May 21 2024 | 7.64 | 0.01 | 0.13% | 7.39 | 7.672 | 7.39 | 19,182 |
| May 20 2024 | 7.63 | -0.05 | -0.65% | 7.72 | 7.72 | 7.5672 | 36,158 |
| May 17 2024 | 7.68 | 0.05 | 0.66% | 7.66 | 7.78 | 7.60 | 36,587 |
| May 16 2024 | 7.63 | -0.06 | -0.78% | 7.66 | 7.782 | 7.63 | 33,890 |
| May 15 2024 | 7.69 | 0.10 | 1.32% | 7.33 | 7.69 | 7.33 | 15,382 |
| May 14 2024 | 7.59 | -0.14 | -1.81% | 7.40 | 7.77 | 7.40 | 43,314 |
| May 13 2024 | 7.73 | 0.04 | 0.52% | 7.51 | 7.89 | 7.51 | 42,282 |
| May 10 2024 | 7.69 | 0.01 | 0.13% | 7.49 | 7.80 | 7.49 | 24,717 |
| May 09 2024 | 7.68 | 0.21 | 2.81% | 7.80 | 7.80 | 7.56 | 68,507 |
| May 08 2024 | 7.47 | -0.13 | -1.71% | 7.50 | 7.52 | 7.40 | 29,614 |
| May 07 2024 | 7.60 | 0.02 | 0.25% | 7.68 | 7.80 | 7.54 | 86,519 |
| May 06 2024 | 7.581 | 0.07 | 0.95% | 7.31 | 7.87 | 7.31 | 36,341 |
| May 03 2024 | 7.51 | -0.03 | -0.40% | 7.595 | 7.67 | 7.50 | 33,890 |
| May 02 2024 | 7.54 | -0.02 | -0.26% | 7.645 | 7.65 | 7.53 | 47,620 |
| May 01 2024 | 7.56 | -0.24 | -3.08% | 7.584 | 7.6905 | 7.56 | 21,713 |
| Apr 30 2024 | 7.80 | -0.10 | -1.27% | 7.79 | 7.89 | 7.79 | 22,998 |
| Apr 29 2024 | 7.90 | 0.03 | 0.38% | 7.9775 | 7.992 | 7.61 | 32,472 |
| Apr 26 2024 | 7.87 | 0.01 | 0.13% | 7.825 | 7.9756 | 7.825 | 18,840 |
| Apr 25 2024 | 7.86 | 0.01 | 0.13% | 7.54 | 8.04 | 7.54 | 45,896 |
| Apr 24 2024 | 7.85 | 0.01 | 0.13% | 7.875 | 7.94 | 7.81 | 24,872 |
| Apr 23 2024 | 7.84 | 0.09 | 1.16% | 7.8265 | 7.95 | 7.61 | 56,048 |
| Apr 22 2024 | 7.75 | 0.07 | 0.91% | 7.715 | 7.78 | 7.71 | 44,297 |
| Apr 19 2024 | 7.68 | 0.08 | 1.05% | 7.514 | 7.6937 | 7.514 | 33,907 |
| Apr 18 2024 | 7.60 | -0.17 | -2.21% | 7.5514 | 7.6828 | 7.51 | 47,289 |
| Apr 17 2024 | 7.772 | 0.04 | 0.48% | 7.72 | 7.89 | 7.65 | 51,086 |
| Apr 16 2024 | 7.735 | -0.13 | -1.59% | 7.75 | 7.8547 | 7.70 | 42,361 |
| Apr 15 2024 | 7.86 | -0.16 | -2.00% | 8.00 | 8.00 | 7.86 | 31,971 |
| Apr 12 2024 | 8.02 | -0.22 | -2.67% | 8.25 | 8.25 | 8.02 | 16,766 |
| Apr 11 2024 | 8.24 | -0.15 | -1.76% | 8.19 | 8.35 | 8.1151 | 13,956 |
| Apr 10 2024 | 8.3875 | -0.05 | -0.55% | 8.79 | 8.79 | 8.37 | 21,006 |
| Apr 09 2024 | 8.434 | 0.13 | 1.55% | 8.555 | 8.72 | 8.35 | 10,857 |
| Apr 08 2024 | 8.3055 | -0.06 | -0.77% | 8.11 | 8.45 | 8.11 | 64,023 |
| Apr 05 2024 | 8.37 | -0.25 | -2.90% | 8.46 | 8.55 | 8.37 | 14,480 |
| Apr 04 2024 | 8.62 | 0.26 | 3.11% | 8.66 | 8.86 | 8.4262 | 25,009 |
| Apr 03 2024 | 8.36 | 0.16 | 1.95% | 8.32 | 8.47 | 8.31 | 17,047 |
| Apr 02 2024 | 8.20 | -0.05 | -0.61% | 8.28 | 8.50 | 8.20 | 16,101 |
| Apr 01 2024 | 8.25 | 0.04 | 0.49% | 7.90 | 8.34 | 7.90 | 28,535 |
| Mar 28 2024 | 8.21 | 0.18 | 2.18% | 8.32 | 8.34 | 8.20 | 41,393 |
| Mar 27 2024 | 8.035 | 0.04 | 0.56% | 7.80 | 8.05 | 7.80 | 19,352 |
| Mar 26 2024 | 7.99 | 0.07 | 0.82% | 7.954 | 8.06 | 7.825 | 23,808 |
| Mar 25 2024 | 7.925 | -0.10 | -1.18% | 7.928 | 8.15 | 7.79 | 33,941 |
| Mar 22 2024 | 8.02 | -0.06 | -0.74% | 7.985 | 8.19 | 7.77 | 19,681 |
| Mar 21 2024 | 8.08 | -0.11 | -1.34% | 7.90 | 8.33 | 7.90 | 31,493 |
| Mar 20 2024 | 8.19 | 0.10 | 1.24% | 8.15 | 8.31 | 8.04 | 36,994 |
| Mar 19 2024 | 8.09 | -0.10 | -1.20% | 8.24 | 8.24 | 8.04 | 57,072 |
| Mar 18 2024 | 8.188 | -0.03 | -0.39% | 8.30 | 8.39 | 8.18 | 43,025 |
| Mar 15 2024 | 8.22 | -0.24 | -2.84% | 8.185 | 8.45 | 8.1575 | 28,122 |
| Mar 14 2024 | 8.46 | 0.06 | 0.71% | 8.11 | 8.49 | 8.11 | 30,779 |
| Mar 13 2024 | 8.40 | -0.22 | -2.55% | 8.205 | 8.44 | 8.06 | 61,180 |
| Mar 12 2024 | 8.62 | 0.44 | 5.38% | 8.36 | 8.62 | 8.28 | 78,668 |
| Mar 11 2024 | 8.18 | -0.05 | -0.61% | 8.06 | 8.21 | 8.06 | 45,598 |
| Mar 08 2024 | 8.23 | 0.02 | 0.24% | 8.31 | 8.49 | 8.17 | 107,630 |
| Mar 07 2024 | 8.21 | 0.18 | 2.24% | 7.956 | 8.22 | 7.956 | 147,277 |
| Mar 06 2024 | 8.03 | 0.03 | 0.37% | 8.07 | 8.07 | 7.91 | 71,166 |
| Mar 05 2024 | 8.00 | -0.08 | -0.99% | 7.90 | 8.10 | 7.90 | 79,249 |
| Mar 04 2024 | 8.08 | 0.06 | 0.75% | 8.06 | 8.37 | 8.01 | 65,385 |
| Mar 01 2024 | 8.02 | -0.06 | -0.74% | 8.05 | 8.10 | 8.02 | 38,172 |
| Feb 29 2024 | 8.08 | 0.13 | 1.64% | 8.008 | 8.12 | 7.88 | 132,345 |
| Feb 28 2024 | 7.95 | -0.15 | -1.85% | 7.70 | 8.08 | 7.66 | 133,175 |
| Feb 27 2024 | 8.10 | 0.15 | 1.89% | 7.72 | 8.27 | 7.72 | 41,538 |
