NASDAQ:TSRI
TSR Inc Stock Price (Quote)
$7.79
+0.0400 (+0.516%)
At Close: Apr 30, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $6.98 | $8.38 | Tuesday, 30th Apr 2024 TSRI stock ended at $7.79. This is 0.516% more than the trading day before Monday, 29th Apr 2024. During the day the stock fluctuated 1.34% from a day low at $7.70 to a day high of $7.80. |
| 90 days | $6.98 | $8.80 | |
| 52 weeks | $5.97 | $9.65 |
| Date | Open | High | Low | Close | Volume |
| Sep 25, 2023 | $8.44 | $8.44 | $8.31 | $8.31 | 697 |
| Sep 22, 2023 | $8.35 | $8.60 | $8.35 | $8.38 | 423 |
| Sep 21, 2023 | $8.55 | $8.56 | $8.31 | $8.31 | 2 427 |
| Sep 20, 2023 | $8.53 | $8.61 | $8.51 | $8.51 | 835 |
| Sep 19, 2023 | $8.74 | $8.74 | $8.40 | $8.40 | 1 528 |
| Sep 18, 2023 | $8.20 | $8.54 | $8.20 | $8.30 | 1 825 |
| Sep 15, 2023 | $8.33 | $8.68 | $8.20 | $8.31 | 17 992 |
| Sep 14, 2023 | $8.59 | $8.59 | $8.30 | $8.30 | 2 899 |
| Sep 13, 2023 | $8.50 | $8.50 | $8.35 | $8.35 | 2 204 |
| Sep 12, 2023 | $8.60 | $8.78 | $8.50 | $8.50 | 6 255 |
| Sep 11, 2023 | $8.90 | $8.90 | $8.58 | $8.60 | 1 817 |
| Sep 08, 2023 | $8.65 | $8.65 | $8.48 | $8.60 | 4 755 |
| Sep 07, 2023 | $8.67 | $8.70 | $8.40 | $8.60 | 3 198 |
| Sep 06, 2023 | $8.67 | $8.88 | $8.61 | $8.66 | 1 958 |
| Sep 05, 2023 | $8.78 | $8.94 | $8.63 | $8.67 | 5 701 |
| Sep 01, 2023 | $8.60 | $8.74 | $8.44 | $8.60 | 4 782 |
| Aug 31, 2023 | $8.20 | $8.78 | $8.20 | $8.50 | 4 141 |
| Aug 30, 2023 | $7.94 | $8.75 | $7.94 | $8.39 | 13 672 |
| Aug 29, 2023 | $7.60 | $8.34 | $7.60 | $7.95 | 27 906 |
| Aug 28, 2023 | $7.68 | $7.75 | $7.17 | $7.17 | 1 981 |
| Aug 25, 2023 | $7.40 | $7.40 | $7.40 | $7.40 | 0 |
| Aug 24, 2023 | $7.45 | $7.45 | $7.40 | $7.40 | 390 |
| Aug 23, 2023 | $7.26 | $7.27 | $7.26 | $7.27 | 211 |
| Aug 22, 2023 | $7.30 | $7.34 | $7.20 | $7.20 | 2 155 |
| Aug 21, 2023 | $7.30 | $7.30 | $7.30 | $7.30 | 273 |
