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 |
| Jun 24, 2016 | $3.93 | $3.93 | $3.63 | $3.74 | 7 500 |
| Jun 23, 2016 | $3.91 | $3.91 | $3.91 | $3.91 | 13 |
| Jun 22, 2016 | $3.91 | $3.91 | $3.91 | $3.91 | 200 |
| Jun 21, 2016 | $4.00 | $4.00 | $3.93 | $3.93 | 900 |
| Jun 20, 2016 | $3.90 | $4.12 | $3.90 | $4.10 | 3 200 |
| Jun 17, 2016 | $4.13 | $4.13 | $4.13 | $4.13 | 75 |
| Jun 16, 2016 | $4.14 | $4.14 | $4.03 | $4.13 | 300 |
| Jun 15, 2016 | $4.16 | $4.16 | $3.98 | $4.14 | 1 200 |
| Jun 14, 2016 | $4.07 | $4.12 | $3.98 | $4.00 | 2 400 |
| Jun 13, 2016 | $4.10 | $4.10 | $4.10 | $4.10 | 200 |
| Jun 10, 2016 | $4.05 | $4.05 | $4.05 | $4.05 | 800 |
| Jun 09, 2016 | $4.13 | $4.13 | $4.13 | $4.13 | 300 |
| Jun 08, 2016 | $4.03 | $4.10 | $4.02 | $4.10 | 3 000 |
| Jun 07, 2016 | $3.83 | $4.12 | $3.72 | $4.09 | 13 000 |
| Jun 06, 2016 | $3.83 | $3.83 | $3.83 | $3.83 | 100 |
| Jun 03, 2016 | $3.70 | $3.70 | $3.70 | $3.70 | 0 |
| Jun 02, 2016 | $3.70 | $3.70 | $3.70 | $3.70 | 47 |
| Jun 01, 2016 | $3.70 | $3.70 | $3.70 | $3.70 | 100 |
| May 31, 2016 | $3.80 | $3.80 | $3.80 | $3.80 | 3 |
| May 27, 2016 | $3.80 | $3.80 | $3.79 | $3.80 | 700 |
| May 26, 2016 | $3.80 | $3.80 | $3.80 | $3.80 | 100 |
| May 25, 2016 | $3.73 | $3.73 | $3.73 | $3.73 | 1 800 |
| May 24, 2016 | $3.71 | $3.82 | $3.71 | $3.73 | 4 100 |
| May 23, 2016 | $3.84 | $3.84 | $3.79 | $3.80 | 500 |
| May 20, 2016 | $3.88 | $3.89 | $3.88 | $3.88 | 1 200 |
