TSR, Inc. Historical Stock Prices

TSRI 
$3.1628
*  
unch
unch
Get TSRI Alerts
*Delayed - data as of Aug. 20, 2014 13:04 ET  -  Find a broker to begin trading TSRI now
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    TSRI Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 19-MAY-2014 TO 19-AUG-2014

Date Open High Low Close / Last Volume
13:04 N/A N/A N/A  3.1628 0
08/19/2014 3.1628 3.1628 3.1628 3.1628 00
08/18/2014 3.1628 3.1628 3.1628 3.1628 00
08/15/2014 3.1152 3.1628 3.1152 3.1628 290
08/14/2014 3.2 3.23 3.13 3.13 11,828
08/13/2014 3.1584 3.23 3.08 3.19 3,301
08/12/2014 3.07 3.1999 3.07 3.1999 780
08/11/2014 3.04 3.21 3.04 3.18 35,529
08/08/2014 3.03 3.11 3.01 3.05 14,238
08/07/2014 3.121 3.121 3.121 3.121 00
08/06/2014 3.121 3.121 3.121 3.121 00
08/05/2014 3.15 3.15 3.12 3.121 750
08/04/2014 3.1144 3.1144 3.1144 3.1144 00
08/01/2014 3.03 3.1144 3.01 3.1144 500
07/31/2014 3.17 3.17 3.17 3.17 00
07/30/2014 3.18 3.18 3.06 3.17 4,567
07/29/2014 3.2 3.2 3.04 3.196 15,834
07/28/2014 3.09 3.1947 3.02 3.18 1,400
07/25/2014 3.26 3.32 3.14 3.14 4,574
07/24/2014 3.1 3.23 3.06 3.23 12,240
07/23/2014 3.32 3.32 3.1 3.1 14,321
07/22/2014 3.3 3.42 3.2 3.29 13,850
07/21/2014 3.15 3.38 3.15 3.34 18,946
07/18/2014 3.1501 3.25 3.12 3.23 16,272
07/17/2014 3.07 3.2344 3.05 3.2344 1,250
07/16/2014 3.08 3.2499 3.08 3.1844 5,506
07/15/2014 2.95 3.23 2.95 3.23 53,318
07/14/2014 2.9101 2.9101 2.9101 2.9101 589
07/11/2014 2.98 2.9801 2.9 2.9 13,453
07/10/2014 3.047 3.06 2.98 2.98 3,500
07/09/2014 2.98 2.98 2.97 2.97 834
07/08/2014 2.99 3.01 2.92 3.01 5,685
07/07/2014 3.01 3.02 2.93 2.99 9,223
07/03/2014 3.02 3.02 3.02 3.02 00
07/02/2014 3.02 3.02 3.02 3.02 200
07/01/2014 3.17 3.17 3.01 3.01 500
06/30/2014 3.15 3.15 2.98 2.98 4,070
06/27/2014 3.15 3.15 3.14 3.15 750
06/26/2014 3.17 3.17 3.17 3.17 100
06/25/2014 3 3 3 3 350
06/24/2014 3.001 3.001 3 3 1,183
06/23/2014 2.99 3.0001 2.99 3.0001 497
06/20/2014 2.99 3.04 2.98 3.04 1,314
06/19/2014 3 3 3 3 1,000
06/18/2014 3.021 3.021 2.95 3 8,572
06/17/2014 3.02 3.03 3.02 3.03 2,310
06/16/2014 3.0201 3.0201 3.0201 3.0201 00
06/13/2014 3.1 3.1 3.0201 3.0201 630
06/12/2014 3.01 3.01 3.01 3.01 00
06/11/2014 3.01 3.01 3.01 3.01 00
06/10/2014 3.01 3.01 3.01 3.01 00
06/09/2014 3.01 3.01 3.01 3.01 200
06/06/2014 3.06 3.15 2.99 3.13 2,900
06/05/2014 3 3.05 2.99 3.032 3,700
06/04/2014 3.07 3.07 3.07 3.07 00
06/03/2014 3.07 3.07 3.07 3.07 00
06/02/2014 3.07 3.07 3.07 3.07 00
05/30/2014 3.05 3.07 3.05 3.07 315
05/29/2014 3.03 3.12 3.01 3.01 7,000
05/28/2014 3.25 3.25 3.25 3.25 00
05/27/2014 3.19 3.31 3.19 3.25 1,915
05/23/2014 3.03 3.03 2.99 3 1,100
05/22/2014 3.05 3.05 3.05 3.05 00
05/21/2014 3.15 3.15 3.0305 3.05 2,691
05/20/2014 3.05 3.05 3.05 3.05 00
05/19/2014 3.05 3.05 3.04 3.05 2,198
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?