TSRI

TSR Historical Data

TSRI Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 20 2021 9.85 -0.15 -1.5% 9.87 9.8799 9.5101 21,039
Oct 19 2021 10.00 -0.75 -6.98% 10.74 10.74 9.84 24,474
Oct 18 2021 10.75 0.73 7.29% 9.35 10.75 9.06 130,636
Oct 15 2021 10.02 -0.26 -2.53% 9.75 10.19 9.54 209,047
Oct 14 2021 10.28 1.09 11.82% 11.18 12.09 9.40 3,260,327
Oct 13 2021 9.1934 0.03 0.36% 9.23 9.49 9.19 63,052
Oct 12 2021 9.16 -0.09 -0.97% 9.44 9.91 9.13 2,224
Oct 11 2021 9.25 -0.50 -5.13% 9.75 9.79 9.00 16,504
Oct 08 2021 9.75 -0.04 -0.41% 9.67 9.75 9.08 26,209
Oct 07 2021 9.79 -0.55 -5.32% 10.16 10.16 9.56 3,983
Oct 06 2021 10.34 0.00 0.0% 10.18 10.34 9.55 73
Oct 05 2021 10.34 0.39 3.92% 10.14 10.34 9.5603 985
Oct 04 2021 9.95 -0.16 -1.58% 10.02 10.13 9.31 8,662
Oct 01 2021 10.11 0.46 4.77% 9.78 10.12 9.78 7,585
Sep 30 2021 9.65 0.41 4.44% 9.10 9.91 9.0101 5,949
Sep 29 2021 9.24 -0.69 -6.95% 9.99 10.21 8.99 39,129
Sep 28 2021 9.93 -0.58 -5.52% 10.46 10.61 9.9101 16,876
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 06 2021 11.13 0.00 +0.00% 11.61 12.27 10.53 0
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
Aug 27 2021 10.80 -0.20 -1.82% 11.28 13.94 10.59 256,687
Aug 26 2021 11.00 1.76 19.05% 8.97 12.2215 8.80 349,590
Aug 25 2021 9.24 0.19 2.1% 8.91 9.32 8.10 5,976
Aug 24 2021 9.05 0.17 1.91% 9.06 9.06 8.80 2,687
Aug 23 2021 8.8801 0.42 4.97% 8.88 9.40 8.78 23,548
Aug 20 2021 8.46 -0.30 -3.42% 8.18 8.94 8.18 2,197
Aug 19 2021 8.7599 0.07 0.86% 8.54 8.76 8.00 4,293
Aug 18 2021 8.6856 0.33 3.89% 8.43 8.6856 8.27 1,250
Aug 17 2021 8.36 -0.38 -4.34% 8.48 8.63 8.05 3,333
Aug 16 2021 8.7397 0.43 5.17% 8.35 8.74 8.03 19,983
Aug 13 2021 8.31 -0.46 -5.25% 8.70 9.0599 8.31 17,744
Aug 12 2021 8.77 0.27 3.18% 8.37 8.79 8.35 1,904
Aug 11 2021 8.4999 0.20 2.41% 8.18 8.4999 8.18 3,926
Aug 10 2021 8.30 -0.30 -3.49% 8.60 8.6324 8.02 14,338
Aug 09 2021 8.60 -0.01 -0.12% 8.47 9.07 8.40 10,810
Aug 06 2021 8.61 -0.18 -2.05% 9.01 9.01 8.44 6,718
Aug 05 2021 8.79 -0.01 -0.11% 8.71 8.99 8.3761 8,275
Aug 04 2021 8.80 -0.07 -0.79% 8.73 9.01 8.2901 17,282
Aug 03 2021 8.87 -0.74 -7.7% 9.48 9.48 8.53 22,583
Aug 02 2021 9.6099 0.31 3.33% 9.31 9.8899 9.30 5,948
Jul 30 2021 9.30 -0.72 -7.19% 10.05 10.3377 9.17 8,608
Jul 29 2021 10.02 -0.31 -3.01% 10.42 10.8468 9.9396 7,029
Jul 28 2021 10.331 0.03 0.25% 10.00 10.43 9.90 5,852
Jul 27 2021 10.305 -0.23 -2.14% 10.59 10.59 9.695 18,305
Jul 26 2021 10.53 0.23 2.23% 10.30 10.90 10.21 40,317
Jul 23 2021 10.30 0.20 1.98% 10.09 10.5899 10.09 2,215


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.