![TSR INC](/common/images/company/N_TSRI.png)
TSR INC (TSRI)
NASDAQ
Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
12 | 5.55 | 70.8812260536 | 7.83 | 13.4 | 7.7 | 15103 | 13.0006497 | CS |
26 | 4.54 | 51.3574660633 | 8.84 | 13.4 | 6.98 | 6847 | 11.97809662 | CS |
52 | 6.54 | 95.6140350877 | 6.84 | 13.4 | 6.75 | 4994 | 10.60740601 | CS |
156 | 3.08 | 29.9029126214 | 10.3 | 16.7999 | 5.9695 | 83503 | 11.17371771 | CS |
260 | 8.7088 | 186.436033567 | 4.6712 | 18.73 | 2.64 | 56891 | 10.6437152 | CS |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1722033300 | 13.38 | 0 | 0.00 | 13.38 | 13.38 | 13.38 | 0 |
1721946900 | 13.38 | 0 | 0.00 | 13.38 | 13.38 | 13.38 | 0 |
1721860500 | 13.38 | 0 | 0.00 | 13.38 | 13.38 | 13.38 | 0 |
1721774100 | 13.38 | 0 | 0.00 | 13.38 | 13.38 | 13.38 | 0 |
1721687700 | 13.38 | 0 | 0.00 | 13.38 | 13.38 | 13.38 | 0 |
1721428500 | 13.38 | 0 | 0.00 | 13.38 | 13.38 | 13.38 | 0 |
1721342100 | 13.38 | 0 | 0.00 | 13.38 | 13.38 | 13.38 | 0 |
1721255700 | 13.38 | 0 | 0.00 | 13.38 | 13.38 | 13.38 | 0 |
1721169300 | 13.38 | 0 | 0.00 | 13.38 | 13.38 | 13.38 | 0 |
1721082900 | 13.38 | 0 | 0.00 | 13.38 | 13.38 | 13.38 | 0 |
1720823700 | 13.38 | 0 | 0.00 | 13.38 | 13.38 | 13.38 | 0 |
1720737300 | 13.38 | 0 | 0.00 | 13.38 | 13.38 | 13.38 | 0 |
1720650900 | 13.38 | 0 | 0.00 | 13.38 | 13.38 | 13.38 | 0 |
1720564500 | 13.38 | 0 | 0.00 | 13.38 | 13.38 | 13.38 | 0 |
1720478100 | 13.38 | 0 | 0.00 | 13.38 | 13.38 | 13.38 | 0 |
1720218900 | 13.38 | 0 | 0.00 | 13.38 | 13.38 | 13.38 | 0 |
1720040640 | 13.38 | 0 | 0.00 | 13.38 | 13.38 | 13.38 | 0 |
1719959700 | 13.38 | 0 | 0.00 | 13.38 | 13.38 | 13.38 | 0 |
1719873300 | 13.38 | 0 | 0.00 | 13.38 | 13.38 | 13.38 | 0 |
1719614100 | 13.38 | 0.01 | 0.04 | 13.4 | 13.4 | 13.38 | 2459 |
1719527700 | 13.3745 | 0.01 | 0.11 | 13.36 | 13.3999 | 13.36 | 1210 |
1719441300 | 13.36 | -0.02 | -0.15 | 13.37 | 13.4 | 13.36 | 12527 |
1719354900 | 13.38 | 0.01 | 0.07 | 13.38 | 13.38 | 13.37 | 2199 |
1719268500 | 13.37 | 0.01 | 0.07 | 13.36 | 13.37 | 13.35 | 977 |
1719009300 | 13.36 | 0 | 0.00 | 13.3 | 13.37 | 13.3 | 7701 |
1718922900 | 13.3597 | 0.02 | 0.15 | 13.28 | 13.37 | 13.28 | 2392 |
1718750100 | 13.3399 | 0.06 | 0.45 | 13.32 | 13.3399 | 13.32 | 1218 |
1718663700 | 13.28 | -0.05 | -0.38 | 13.33 | 13.37 | 13.28 | 3217 |
1718404500 | 13.33 | 0.04 | 0.30 | 13.31 | 13.33 | 13.31 | 2583 |
1718318100 | 13.29 | -0.01 | -0.08 | 13.33 | 13.33 | 13.28 | 2241 |
1718231700 | 13.3 | -0.05 | -0.37 | 13.2801 | 13.3 | 13.28 | 7649 |
1718145300 | 13.35 | 0.07 | 0.51 | 13.28 | 13.35 | 13.28 | 8557 |
1718058900 | 13.2817 | -0.07 | -0.51 | 13.26 | 13.35 | 13.26 | 2453 |
1717799700 | 13.3501 | 0.09 | 0.68 | 13.28 | 13.39 | 13.26 | 5340 |
1717713300 | 13.26 | 0.01 | 0.08 | 13.33 | 13.33 | 13.25 | 23756 |
1717626900 | 13.25 | -0.06 | -0.45 | 13.23 | 13.32 | 13.22 | 8904 |
1717540500 | 13.31 | -0.02 | -0.15 | 13.33 | 13.33 | 13.2 | 14619 |
1717454100 | 13.33 | 0.13 | 0.98 | 13.28 | 13.34 | 13.2 | 11068 |
1717194900 | 13.2 | 0.03 | 0.23 | 13.17 | 13.25 | 13.17 | 1643 |
1717108500 | 13.17 | 0 | 0.00 | 13.21 | 13.25 | 13.15 | 8631 |
1717022100 | 13.17 | -0.03 | -0.23 | 13.23 | 13.23 | 13.17 | 2942 |
1716935700 | 13.2 | 0.05 | 0.38 | 13.15 | 13.2 | 13.13 | 7669 |
1716590100 | 13.15 | 0.01 | 0.08 | 13.2 | 13.2 | 13.13 | 1901 |
1716503700 | 13.14 | -0.03 | -0.23 | 13.16 | 13.2 | 13.13 | 28299 |
1716417300 | 13.17 | 0.04 | 0.30 | 13.17 | 13.2 | 13.1254 | 6597 |
1716330900 | 13.13 | -0.04 | -0.27 | 13.15 | 13.21 | 13.13 | 19659 |
1716244500 | 13.165 | 0.01 | 0.11 | 13.15 | 13.2026 | 13.13 | 14034 |
1715985300 | 13.15 | 0 | 0.00 | 13.15 | 13.2 | 13.13 | 36977 |
1715898900 | 13.15 | 5.41 | 69.90 | 13.12 | 13.24 | 13.12 | 306998 |
1715812500 | 7.74 | 0.03 | 0.39 | 7.73 | 7.74 | 7.71 | 6778 |
1715726100 | 7.71 | 0.01 | 0.13 | 7.71 | 8.0648 | 7.7 | 1569 |
1715639700 | 7.7 | -0.01 | -0.13 | 7.71 | 7.71 | 7.7 | 924 |
1715380500 | 7.71 | -0.04 | -0.52 | 7.72 | 7.75 | 7.7 | 2130 |
1715294100 | 7.75 | -0.1 | -1.27 | 7.85 | 7.85 | 7.7 | 4433 |
1715207700 | 7.85 | 0.12 | 1.55 | 7.73 | 7.85 | 7.73 | 742 |
1715121300 | 7.73 | 0.02 | 0.26 | 8.21 | 8.21 | 7.73 | 652 |
1715034900 | 7.71 | -0.01 | -0.13 | 7.78 | 8.26 | 7.71 | 973 |
1714775700 | 7.72 | -0.1 | -1.28 | 7.83 | 7.985 | 7.71 | 1254 |
1714689300 | 7.82 | 0.18 | 2.29 | 7.72 | 7.82 | 7.63 | 3682 |
1714602900 | 7.645 | -0.14 | -1.80 | 7.81 | 7.82 | 7.645 | 1418 |
1714516500 | 7.785 | 0.04 | 0.52 | 7.71 | 7.8034 | 7.69 | 5879 |
1714430100 | 7.745 | 0.09 | 1.24 | 7.73 | 7.745 | 7.65 | 2471 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.