TSRI

TSR Historical Data

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
TSR INC TSRI NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.5801 -5.52% 9.93 16:25:00
Open Price Low Price High Price Close Price Prev Close
10.46 9.9101 10.61 9.93 10.5101
more quote information »

TSRI Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week10.6411.159.910110.4229,243-0.71-6.67%
1 Month10.7716.79999.5612.66266,890-0.84-7.8%
3 Months9.6016.79998.0012.20110,5780.333.44%
6 Months8.9316.79997.7511.9256,1761.0011.2%
1 Year4.8118.734.7011.4934,2065.12106.44%
3 Years7.115218.732.648.9320,6582.8139.56%
5 Years7.5118.732.648.2117,1772.4232.22%

TSRI 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 27 2021 10.5101 -0.01 -0.09% 10.44 11.10 10.31 49,671
Sep 24 2021 10.5199 0.16 1.54% 10.33 10.5499 10.1945 3,903
Sep 23 2021 10.3601 0.22 2.16% 10.18 10.5835 10.11 31,304
Sep 22 2021 10.141 -0.37 -3.51% 10.60 11.06 10.08 22,957
Sep 21 2021 10.51 -0.16 -1.5% 10.64 11.15 10.50 38,378
Sep 20 2021 10.67 -1.08 -9.19% 11.59 11.59 10.50 45,857
Sep 17 2021 11.75 -0.04 -0.34% 11.78 12.25 11.28 28,053
Sep 16 2021 11.79 0.71 6.41% 11.31 11.88 11.0201 81,918
Sep 15 2021 11.08 0.07 0.64% 11.11 11.32 10.8793 23,432
Sep 14 2021 11.01 0.39 3.67% 10.61 11.24 10.53 31,300
Sep 13 2021 10.62 -0.18 -1.67% 10.85 11.19 10.5401 14,142
Sep 10 2021 10.80 -0.81 -6.98% 11.40 11.64 10.60 54,459
Sep 09 2021 11.61 0.53 4.78% 11.20 13.12 11.00 328,562
Sep 08 2021 11.08 0.46 4.33% 10.66 11.851 10.50 82,009
Sep 07 2021 10.62 -0.51 -4.58% 10.67 11.2199 10.5395 28,819
Sep 03 2021 11.13 -1.96 -14.97% 11.61 12.27 10.53 149,034
Sep 02 2021 13.09 2.07 18.78% 11.24 16.7999 10.5644 3,953,521
Sep 01 2021 11.02 1.04 10.42% 9.90 12.00 9.60 76,900
Aug 31 2021 9.98 -0.79 -7.34% 10.77 10.77 9.56 26,688
Aug 30 2021 10.77 -0.03 -0.28% 11.10 11.66 9.94 33,326
See More Historical Prices »


Your Recent History
NASDAQ
TSRI
TSR
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.