Historical Stock Prices

TSRI 
$4.16
*  
0.36
9.47%
Get TSRI Alerts
*Delayed - data as of Jul. 31, 2015  -  Find a broker to begin trading TSRI now
Exchange: NASDAQ
Industry: Technology
Community Rating:
 
 
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 30-APR-2015 TO 31-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
07/31/2015 4.1 4.28 4.1 4.16 8,268
07/30/2015 3.8 3.8 3.8 3.8 104
07/29/2015 3.69 3.69 3.69 3.69 00
07/28/2015 3.69 3.69 3.69 3.69 149
07/27/2015 3.9 3.9 3.9 3.9 413
07/24/2015 3.68 3.68 3.68 3.68 203
07/23/2015 3.6 3.6 3.6 3.6 00
07/22/2015 3.6 3.68 3.6 3.6 400
07/21/2015 3.6 3.63 3.52 3.63 611
07/20/2015 3.53 3.53 3.51 3.51 750
07/17/2015 3.58 3.66 3.56 3.56 1,276
07/16/2015 3.58 3.68 3.53 3.6701 4,049
07/15/2015 3.59 3.7 3.55 3.6 1,501
07/14/2015 3.56 3.66 3.55 3.59 3,791
07/13/2015 3.8536 3.8536 3.8536 3.8536 00
07/10/2015 3.6401 3.8536 3.6401 3.8536 310
07/09/2015 3.5302 3.5302 3.5302 3.5302 00
07/08/2015 3.5302 3.5302 3.5302 3.5302 00
07/07/2015 3.5302 3.5302 3.5302 3.5302 00
07/06/2015 3.5302 3.5302 3.5302 3.5302 00
07/02/2015 3.5302 3.5302 3.5302 3.5302 00
07/01/2015 3.5302 3.5302 3.5302 3.5302 534
06/30/2015 3.52 3.5297 3.52 3.5297 330
06/29/2015 3.61 3.61 3.58 3.58 1,996
06/26/2015 3.82 3.82 3.82 3.82 00
06/25/2015 3.82 3.82 3.82 3.82 00
06/24/2015 3.82 3.82 3.82 3.82 00
06/23/2015 3.82 3.82 3.82 3.82 00
06/22/2015 3.82 3.82 3.82 3.82 932
06/19/2015 3.752 3.752 3.752 3.752 00
06/18/2015 3.752 3.752 3.752 3.752 00
06/17/2015 3.752 3.752 3.752 3.752 400
06/16/2015 3.675 3.675 3.675 3.675 274
06/15/2015 3.81 3.81 3.81 3.81 00
06/12/2015 3.81 3.81 3.81 3.81 700
06/11/2015 3.818 3.818 3.818 3.818 00
06/10/2015 3.818 3.818 3.818 3.818 00
06/09/2015 3.87 3.87 3.818 3.818 1,050
06/08/2015 4.06 4.0999 3.65 3.69 4,433
06/05/2015 3.81 3.83 3.7661 3.83 1,718
06/04/2015 3.9 3.9 3.83 3.83 2,501
06/03/2015 3.932 3.94 3.932 3.9399 775
06/02/2015 4.0532 4.0532 4.0532 4.0532 505
06/01/2015 4 4 4 4 00
05/29/2015 3.92 4.08 3.91 4 2,335
05/28/2015 3.93 4.09 3.93 4.09 1,383
05/27/2015 4.0899 4.094 4.0776 4.0776 4,704
05/26/2015 3.91 4.07 3.91 4.07 950
05/22/2015 3.8939 3.8939 3.8939 3.8939 192
05/21/2015 4.099 4.099 4.099 4.099 00
05/20/2015 4.099 4.099 4.099 4.099 450
05/19/2015 3.8951 4.1 3.8951 4.1 1,450
05/18/2015 3.93 3.99 3.86 3.8701 5,737
05/15/2015 3.739 3.762 3.73 3.76 6,076
05/14/2015 3.6601 3.6601 3.6601 3.6601 00
05/13/2015 3.6601 3.6601 3.6601 3.6601 195
05/12/2015 4 4 4 4 00
05/11/2015 4.01 4.01 4 4 2,866
05/08/2015 4.05 4.05 4.05 4.05 00
05/07/2015 4.05 4.05 4.05 4.05 401
05/06/2015 4.12 4.12 4.035 4.035 1,128
05/05/2015 4.1 4.1 4.1 4.1 539
05/04/2015 4.1 4.106 4.1 4.106 839
05/01/2015 4.1101 4.1101 4.1101 4.1101 00
04/30/2015 4.1101 4.1101 4.1101 4.1101 00
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?