TSR, Inc. Common Stock Historical Stock Prices

TSRI 
$3.86
*  
unch
unch
Get TSRI Alerts
*Delayed - data as of Apr. 28, 2016  -  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: 1 Year, From 27-APR-2015 TO 27-APR-2016

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 3.85 N/A N/A 3.86 0
04/27/2016 3.85 3.86 3.85 3.86 700
04/26/2016 3.65 4.12 3.6401 3.71 33,110
04/25/2016 3.89 3.92 3.62 3.62 1,319
04/22/2016 3.87 3.8989 3.86 3.898 1,118
04/21/2016 3.8399 3.84 3.83 3.84 1,105
04/20/2016 3.78 3.95 3.717 3.7192 9,705
04/19/2016 3.56 3.57 3.56 3.57 897
04/18/2016 3.37 3.37 3.37 3.37 142
04/15/2016 3.6 3.6 3.6 3.6 00
04/14/2016 3.58 3.6 3.58 3.6 814
04/13/2016 3.553 3.57 3.51 3.57 4,622
04/12/2016 3.58 3.61 3.56 3.56 4,802
04/11/2016 3.62 3.6201 3.62 3.6201 1,106
04/08/2016 3.7001 3.7226 3.62 3.62 6,220
04/07/2016 3.85 3.85 3.83 3.83 1,313
04/06/2016 3.81 3.84 3.81 3.83 6,389
04/05/2016 3.72 3.768 3.72 3.768 1,203
04/04/2016 3.8 3.81 3.8 3.8 2,444
04/01/2016 3.773 3.773 3.773 3.773 574
03/31/2016 3.7001 3.7001 3.7001 3.7001 00
03/30/2016 3.7001 3.7001 3.7001 3.7001 108
03/29/2016 3.7 3.7 3.7 3.7 00
03/28/2016 3.7 3.7 3.7 3.7 00
03/24/2016 3.7 3.7 3.7 3.7 00
03/23/2016 3.7912 3.7912 3.7 3.7 1,600
03/22/2016 3.77 3.77 3.77 3.77 00
03/21/2016 3.82 3.82 3.75 3.77 1,103
03/18/2016 3.642 3.642 3.642 3.642 511
03/17/2016 3.701 3.7089 3.701 3.7089 582
03/16/2016 3.7 3.73 3.65 3.6899 3,390
03/15/2016 3.61 3.66 3.58 3.58 2,680
03/14/2016 3.82 3.82 3.82 3.82 00
03/11/2016 3.82 3.82 3.82 3.82 00
03/10/2016 3.82 3.82 3.82 3.82 198
03/09/2016 3.7789 3.7789 3.7789 3.7789 100
03/08/2016 3.6945 3.6945 3.61 3.625 5,606
03/07/2016 3.5726 3.5726 3.5726 3.5726 00
03/04/2016 3.5726 3.5726 3.5726 3.5726 00
03/03/2016 3.5726 3.5726 3.5726 3.5726 00
03/02/2016 3.5726 3.5726 3.5726 3.5726 00
03/01/2016 3.5726 3.5726 3.5726 3.5726 00
02/29/2016 3.65 3.65 3.5726 3.5726 563
02/26/2016 3.8692 3.8692 3.8692 3.8692 00
02/25/2016 3.8692 3.8692 3.8692 3.8692 00
02/24/2016 3.8692 3.8692 3.8692 3.8692 00
02/23/2016 3.867 3.88 3.81 3.8692 1,506
02/22/2016 3.82 3.82 3.82 3.82 138
02/19/2016 3.73 3.73 3.73 3.73 00
02/18/2016 3.73 3.73 3.73 3.73 00
02/17/2016 3.73 3.73 3.73 3.73 247
02/16/2016 3.634 3.634 3.634 3.634 00
02/12/2016 3.634 3.634 3.634 3.634 00
02/11/2016 3.491 3.6578 3.491 3.634 5,608
02/10/2016 3.57 3.57 3.57 3.57 00
02/09/2016 3.57 3.57 3.57 3.57 00
02/08/2016 3.6 3.6 3.57 3.57 548
02/05/2016 3.57 3.57 3.57 3.57 100
02/04/2016 3.58 3.58 3.58 3.58 100
02/03/2016 3.63 3.78 3.58 3.58 1,705
02/02/2016 3.56 3.58 3.56 3.58 925
02/01/2016 3.54 3.61 3.54 3.61 619
01/29/2016 3.82 3.82 3.49 3.59 41,673
01/28/2016 3.7859 3.81 3.7859 3.81 615
01/27/2016 3.96 3.96 3.96 3.96 00
01/26/2016 3.8 4.24 3.8 3.96 704
01/25/2016 3.78 3.78 3.78 3.78 136
01/22/2016 3.77 3.78 3.73 3.78 9,625
01/21/2016 3.76 3.76 3.75 3.75 286
01/20/2016 3.8 3.97 3.75 3.97 7,340
01/19/2016 3.8 3.85 3.8 3.8 2,345
01/15/2016 3.92 3.94 3.86 3.86 3,996
01/14/2016 4.01 4.01 4.01 4.01 00
01/13/2016 4.01 4.04 4.01 4.01 1,661
01/12/2016 4.2 4.2 4.2 4.2 00
01/11/2016 4.32 4.5 3.69 4.2 6,645
01/08/2016 4.34 4.34 4.34 4.34 00
01/07/2016 4.34 4.34 4.34 4.34 00
01/06/2016 4.7 4.9961 4.32 4.34 7,391
01/05/2016 4.3225 4.3225 4.3225 4.3225 00
01/04/2016 4.34 4.34 4.3225 4.3225 411
12/31/2015 4.6725 4.6725 4.6725 4.6725 00
12/30/2015 4.65 4.6725 4.65 4.6725 729
12/29/2015 4.33 4.38 4.33 4.3301 936
12/28/2015 4.6999 4.6999 4.43 4.43 268
12/24/2015 4.79 4.79 4.79 4.79 00
12/23/2015 4.79 4.79 4.79 4.79 311
12/22/2015 4.34 4.7699 4.33 4.572 1,146
12/21/2015 4.44 4.56 4.33 4.56 5,379
12/18/2015 4.71 4.71 4.56 4.56 16,990
12/17/2015 4.7001 4.7001 4.7001 4.7001 3,011
12/16/2015 4.9999 4.9999 4.7 4.71 1,176
12/15/2015 4.72 4.72 4.72 4.72 160
12/14/2015 4.7011 4.7011 4.7011 4.7011 00
12/11/2015 4.7011 4.7011 4.7011 4.7011 00
12/10/2015 4.7011 4.7011 4.7011 4.7011 00
12/09/2015 4.7011 4.7011 4.7011 4.7011 00
12/08/2015 4.7011 4.7011 4.7011 4.7011 00
12/07/2015 4.7011 4.7011 4.7011 4.7011 00
12/04/2015 4.7011 4.7011 4.7011 4.7011 00
12/03/2015 4.7011 4.7011 4.7011 4.7011 100
12/02/2015 4.83 5.03 4.65 4.65 1,685
12/01/2015 4.84 4.84 4.83 4.83 796
11/30/2015 4.75 4.83 4.3301 4.83 3,107
11/27/2015 4.321 4.8 4.32 4.56 3,153
11/25/2015 4.49 4.49 4.49 4.49 00
11/24/2015 4.486 4.49 4.486 4.49 3,979
11/23/2015 4.8 4.8 4.5 4.5 4,819
11/20/2015 4.55 4.76 4.55 4.76 200
11/19/2015 4.56 4.79 4.56 4.7889 885
11/18/2015 4.6501 4.7899 4.31 4.32 5,940
11/17/2015 4.6499 4.65 4.6499 4.65 2,524
11/16/2015 4.54 4.54 4.54 4.54 00
11/13/2015 4.6 4.6 4.54 4.54 3,229
11/12/2015 4.5 4.6 4.3 4.4397 6,425
11/11/2015 4.5 4.55 4.49 4.5001 11,001
11/10/2015 4.36 4.52 4.2101 4.2101 596
11/09/2015 4.26 4.58 4 4.58 2,481
11/06/2015 4.293 4.293 4.293 4.293 00
11/05/2015 4.293 4.293 4.293 4.293 00
11/04/2015 4.293 4.293 4.293 4.293 2,000
11/03/2015 4.3199 4.32 4.29 4.3199 2,119
11/02/2015 4.31 4.31 4.3099 4.3099 410
10/30/2015 4.3199 4.3199 4.3199 4.3199 00
10/29/2015 4.3199 4.3199 4.3199 4.3199 00
10/28/2015 4.38 4.38 4.27 4.3199 5,918
10/27/2015 4.38 4.38 4.38 4.38 00
10/26/2015 4.38 4.38 4.38 4.38 222
10/23/2015 4.64 4.65 4.3301 4.3301 2,079
10/22/2015 4.3201 4.3201 4.3201 4.3201 00
10/21/2015 4.3201 4.3201 4.3201 4.3201 00
10/20/2015 4.3201 4.3201 4.3201 4.3201 00
10/19/2015 4.3201 4.3201 4.3201 4.3201 204
10/16/2015 4.441 4.441 4.441 4.441 00
10/15/2015 4.441 4.441 4.441 4.441 00
10/14/2015 4.441 4.441 4.441 4.441 00
10/13/2015 4.441 4.441 4.441 4.441 151
10/12/2015 4.7 4.7 4.67 4.67 1,557
10/09/2015 4.624 4.624 4.624 4.624 00
10/08/2015 4.624 4.624 4.624 4.624 00
10/07/2015 4.7 4.7 4.624 4.624 576
10/06/2015 4.32 4.32 4.31 4.32 1,799
10/05/2015 4.52 4.52 4.52 4.52 00
10/02/2015 4.56 4.56 4.52 4.52 806
10/01/2015 4.685 4.685 4.57 4.5701 2,108
09/30/2015 4.3201 4.3201 4.3201 4.3201 00
09/29/2015 4.3201 4.3201 4.3201 4.3201 254
09/28/2015 4.5 4.7894 4.5 4.7894 739
09/25/2015 4.75 4.76 4.305 4.305 2,160
09/24/2015 4.4646 4.4646 4.29 4.433 2,880
09/23/2015 4.75 4.79 4.75 4.79 1,385
09/22/2015 4.3455 4.35 4.3455 4.3499 3,453
09/21/2015 4.31 4.656 4.31 4.656 1,540
09/18/2015 4.44 4.8 4.38 4.38 5,725
09/17/2015 4.5 4.5 4.5 4.5 00
09/16/2015 4.5 4.5 4.5 4.5 722
09/15/2015 4.7 4.7 4.7 4.7 1,146
09/14/2015 4.7 4.7 4.7 4.7 00
09/11/2015 4.6 4.7 4.6 4.7 816
09/10/2015 4.58 4.6 4.5 4.6 790
09/09/2015 4.55 4.6 4.55 4.6 740
09/08/2015 4.41 4.6 4.41 4.6 3,485
09/04/2015 4.39 4.39 4.39 4.39 00
09/03/2015 4.39 4.39 4.39 4.39 941
09/02/2015 4.4 4.4 4.4 4.4 00
09/01/2015 4.4 4.4 4.4 4.4 985
08/31/2015 4.4 4.4 4.4 4.4 00
08/28/2015 4.38 4.4 4.38 4.4 560
08/27/2015 4.4 4.4 4.22 4.37 1,141
08/26/2015 4.36 4.37 4.28 4.28 900
08/25/2015 4.1101 4.2498 4.1101 4.2498 1,356
08/24/2015 4.37 4.37 4 4.0971 1,345
08/21/2015 4.25 4.64 4.25 4.37 750
08/20/2015 4.77 4.77 4.079 4.079 4,058
08/19/2015 4.5801 4.5801 4.5801 4.5801 00
08/18/2015 4.5801 4.5801 4.5801 4.5801 00
08/17/2015 4.53 4.6 4.53 4.5801 2,733
08/14/2015 4.3 4.5868 4.3 4.5501 6,511
08/13/2015 4.1 4.26 4.05 4.26 4,975
08/12/2015 4.1276 4.14 4 4.1399 4,400
08/11/2015 4.145 4.1599 4.0407 4.154 3,395
08/10/2015 4.08 4.08 4.07 4.07 200
08/07/2015 4.1299 4.13 4.1299 4.13 514
08/06/2015 4.2 4.2 3.96 4.15 1,901
08/05/2015 4.1201 4.22 4.1201 4.22 958
08/04/2015 4.4 4.4 4.11 4.115 1,584
08/03/2015 4.158 4.16 4.15 4.16 1,692
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
04/29/2015 4.09 4.2 4.09 4.1101 5,380
04/28/2015 4.1 4.1 4.05 4.05 3,225
04/27/2015 4.13 4.14 4.13 4.14 771
*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?