TSR, Inc. Historical Stock Prices

TSRI 
$4.95
*  
0.036
0.73%
Get TSRI Alerts
*Delayed - data as of Mar. 27, 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 27-DEC-2014 TO 27-MAR-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.
16:00  4.80  4.96  4.80  4.95 1,333
03/27/2015 4.8 4.96 4.8 4.95 1,333
03/26/2015 4.8001 4.914 4.8001 4.914 1,110
03/25/2015 4.8 4.81 4.8 4.81 3,175
03/24/2015 4.8834 5.14 4.8 4.8 7,727
03/23/2015 4.8001 4.8247 4.8 4.8032 3,572
03/20/2015 4.8 4.85 4.8 4.85 3,445
03/19/2015 4.8001 4.97 4.8 4.8005 2,769
03/18/2015 4.8 4.83 4.8 4.83 3,594
03/17/2015 4.8 4.89 4.8 4.8 4,493
03/16/2015 4.8 4.85 4.8 4.81 3,242
03/13/2015 4.8 4.93 4.8 4.8 2,234
03/12/2015 4.87 5.13 4.8 4.8 3,955
03/11/2015 4.77 5.03 4.77 5.03 4,434
03/10/2015 5.07 5.09 4.75 4.82 12,493
03/09/2015 5.01 5.2 4.65 5 43,604
03/06/2015 5 5 4.63 4.63 18,659
03/05/2015 5.4 5.4 4.6001 4.87 41,841
03/04/2015 5.16 5.3 4.84 5.0701 163,453
03/03/2015 4.3401 5.5 4.34 5.2799 262,327
03/02/2015 4.2 4.24 4.19 4.24 6,048
02/27/2015 4.21 4.21 4.2 4.2 1,180
02/26/2015 4.23 4.23 4.23 4.23 299
02/25/2015 4.2 4.2 4.2 4.2 00
02/24/2015 4.2 4.2 4.2 4.2 00
02/23/2015 4.22 4.22 4.2 4.2 507
02/20/2015 4.05 4.1147 4.05 4.1147 335
02/19/2015 4.22 4.22 4.22 4.22 218
02/18/2015 4.24 4.24 4.06 4.15 2,099
02/17/2015 4.24 4.24 4.24 4.24 301
02/13/2015 4.2399 4.24 4.2399 4.24 400
02/12/2015 4.25 4.25 4.25 4.25 00
02/11/2015 4.1001 4.25 4.1001 4.25 324
02/10/2015 4.25 4.25 4.0301 4.0301 6,286
02/09/2015 4.24 4.25 4.24 4.25 4,912
02/06/2015 4.25 4.3 4.21 4.25 1,404
02/05/2015 4.17 4.3 4.17 4.17 515
02/04/2015 4.289 4.3 4.03 4.22 13,693
02/03/2015 4.2501 4.2501 4.2501 4.2501 00
02/02/2015 4.2501 4.2501 4.2501 4.2501 244
01/30/2015 4.25 4.25 4.25 4.25 340
01/29/2015 4.25 4.3 4.25 4.3 5,161
01/28/2015 4.21 4.33 4.21 4.33 711
01/27/2015 4.3299 4.3301 4.3299 4.33 4,961
01/26/2015 4.21 4.21 4.21 4.21 100
01/23/2015 4.351 4.36 4.35 4.35 5,305
01/22/2015 4.283 4.283 4.283 4.283 00
01/21/2015 4.21 4.44 4.21 4.283 3,389
01/20/2015 4.4 4.43 4.3 4.35 4,144
01/16/2015 4.4 4.5 4.3 4.4801 12,126
01/15/2015 4.45 4.45 4.2399 4.3501 2,477
01/14/2015 4.45 4.45 4.32 4.32 5,222
01/13/2015 4.35 4.37 4.31 4.36 6,863
01/12/2015 3.95 4.8366 3.95 4.39 107,960
01/09/2015 3.8 3.8299 3.8 3.81 3,150
01/08/2015 3.74 3.81 3.73 3.8 5,202
01/07/2015 3.46 3.77 3.46 3.77 8,962
01/06/2015 3.61 3.62 3.6 3.6 5,100
01/05/2015 3.6099 3.61 3.59 3.59 624
01/02/2015 3.61 3.61 3.59 3.6099 989
12/31/2014 3.45 3.45 3.45 3.45 1,500
12/30/2014 3.61 3.61 3.451 3.46 1,200
12/29/2014 3.62 3.62 3.62 3.62 145
*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?