Advertisement
U.S. markets closed

TSR, Inc. (TSRI)

NasdaqCM - NasdaqCM Delayed Price. Currency in USD
7.90-0.18 (-2.23%)
At close: 04:00PM EDT
Advertisement
Time Period:
Mar 29, 2023 - Mar 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 20247.907.907.907.907.90500
Mar 27, 20247.958.007.907.907.904,100
Mar 26, 20248.088.087.917.947.941,100
Mar 25, 20247.927.927.927.927.92600
Mar 22, 20248.218.218.008.008.002,400
Mar 21, 20248.238.238.138.138.13500
Mar 20, 20247.917.937.917.937.93900
Mar 19, 20247.877.877.877.877.87600
Mar 18, 20247.457.607.457.607.603,000
Mar 15, 20247.427.427.427.427.42800
Mar 14, 20247.317.707.317.707.70800
Mar 13, 20247.868.007.737.737.731,700
Mar 12, 20247.998.017.857.857.856,200
Mar 11, 20247.857.857.857.857.85300
Mar 08, 20248.218.217.827.827.821,400
Mar 07, 20248.158.247.308.168.168,800
Mar 06, 20248.118.168.118.168.16500
Mar 05, 20248.168.168.168.168.16400
Mar 04, 20248.078.168.008.168.162,700
Mar 01, 20248.248.247.968.058.058,700
Feb 29, 20248.448.448.448.448.44300
Feb 28, 20248.448.448.448.448.44-
Feb 27, 20248.408.448.398.448.449,100
Feb 26, 20248.618.618.618.618.61700
Feb 23, 20248.208.388.178.258.258,800
Feb 22, 20248.468.468.158.168.167,500
Feb 21, 20248.438.498.428.498.493,500
Feb 20, 20248.428.678.428.578.571,800
Feb 16, 20248.518.688.508.688.68900
Feb 15, 20248.518.688.518.688.681,000
Feb 14, 20248.708.788.688.688.688,000
Feb 13, 20248.708.708.708.708.703,800
Feb 12, 20248.698.708.698.708.702,500
Feb 09, 20248.668.668.668.668.66-
Feb 08, 20248.668.668.668.668.66800
Feb 07, 20248.658.658.658.658.65200
Feb 06, 20248.678.678.678.678.67500
Feb 05, 20248.758.758.658.658.65300
Feb 02, 20248.808.808.808.808.80-
Feb 01, 20248.758.808.758.808.801,600
Jan 31, 20248.758.768.758.768.761,300
Jan 30, 20248.848.848.758.758.75600
Jan 29, 20248.758.848.758.848.841,300
Jan 26, 20248.848.848.758.758.751,100
Jan 25, 20248.768.858.768.848.841,400
Jan 24, 20248.708.858.708.858.852,900
Jan 23, 20248.758.858.688.688.683,200
Jan 22, 20248.668.998.668.858.855,900
Jan 19, 20248.688.768.678.728.724,400
Jan 18, 20248.728.728.728.728.72-
Jan 17, 20248.728.728.728.728.72400
Jan 16, 20248.708.828.708.818.8110,400
Jan 12, 20248.918.968.808.908.909,400
Jan 11, 20248.929.148.929.149.14800
Jan 10, 20249.009.088.819.089.086,900
Jan 09, 20249.279.309.219.219.213,500
Jan 08, 20249.609.609.269.269.261,900
Jan 05, 20249.369.369.299.299.292,900
Jan 04, 20249.459.469.059.059.053,300
Jan 03, 20249.259.659.259.399.397,300
Jan 02, 20249.129.259.129.259.253,800
Dec 29, 20239.009.109.009.069.063,200
Dec 28, 20238.758.958.758.958.954,700
Dec 27, 20238.938.938.738.738.734,100
Dec 26, 20238.648.808.648.698.694,600
Dec 22, 20238.688.688.688.688.68-
Dec 21, 20238.958.958.688.688.682,000
Dec 20, 20238.888.958.268.958.952,500
Dec 19, 20238.829.008.828.908.902,700
Dec 18, 20238.599.108.509.109.1010,600
Dec 15, 20238.888.888.568.788.783,900
Dec 14, 20238.758.758.518.758.751,700
Dec 13, 20238.938.938.758.758.75700
Dec 12, 20238.938.958.568.568.561,000
Dec 11, 20238.899.108.899.009.001,300
Dec 08, 20238.668.668.418.618.614,700
Dec 07, 20238.708.778.428.778.772,000
Dec 06, 20238.578.708.578.708.701,400
Dec 05, 20238.518.578.508.578.572,200
Dec 04, 20238.448.448.448.448.44300
Dec 01, 20238.408.448.408.448.441,200
Nov 30, 20238.408.408.408.408.40400
Nov 29, 20237.408.387.218.388.385,500
Nov 28, 20238.178.358.178.358.352,900
Nov 27, 20238.288.328.008.008.001,300
Nov 24, 20238.378.378.378.378.371,000
Nov 22, 20238.378.458.378.448.442,100
Nov 21, 20238.458.458.458.458.45300
Nov 20, 20238.408.408.408.408.40500
Nov 17, 20238.408.408.408.408.40400
Nov 16, 20238.488.488.378.408.40900
Nov 15, 20238.468.518.378.378.371,100
Nov 14, 20238.538.538.418.478.473,400
Nov 13, 20238.668.718.658.658.658,600
Nov 10, 20238.538.678.538.678.676,000
Nov 09, 20238.668.668.668.668.66300
Nov 08, 20238.848.848.808.808.80800
Nov 07, 20238.518.788.518.788.782,400
Nov 06, 20238.548.628.548.628.62800
Nov 03, 20238.528.808.508.808.803,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...