TSR, Inc. Historical Stock Prices

TSRI 
$4.4
*  
unch
unch
Get TSRI Alerts
*Delayed - data as of Aug. 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: 1 Year, From 31-AUG-2014 TO 31-AUG-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  4.37 N/A N/A  4.40 0
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
04/24/2015 4.1348 4.14 4.1348 4.14 358
04/23/2015 4.1 4.3499 4.1 4.12 2,181
04/22/2015 4.21 4.21 4.05 4.05 2,372
04/21/2015 4.47 4.47 3.8101 4.1305 45,693
04/20/2015 4.3074 4.37 4.3074 4.37 228
04/17/2015 4.3957 4.49 4.3957 4.49 1,200
04/16/2015 4.381 4.48 4.36 4.4 1,296
04/15/2015 4.29 4.29 4.26 4.26 1,000
04/14/2015 4.53 4.53 4.51 4.51 205
04/13/2015 4.17 4.5564 4.17 4.5 15,046
04/10/2015 4.44 4.6 3.9 4.34 31,359
04/09/2015 4.9 5.1 4.84 4.84 69,746
04/08/2015 4.5 4.94 4.4 4.901 49,799
04/07/2015 4.8 4.95 4.06 4.62 22,272
04/06/2015 4.82 4.94 4.82 4.8201 1,396
04/02/2015 4.949 4.949 4.949 4.949 00
04/01/2015 4.949 4.949 4.949 4.949 00
03/31/2015 5 5 4.949 4.949 4,601
03/30/2015 4.85 4.85 4.85 4.85 239
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
12/26/2014 3.62 3.62 3.6 3.6 1,597
12/24/2014 3.73 3.73 3.73 3.73 210
12/23/2014 3.73 3.73 3.61 3.714 852
12/22/2014 3.5 3.65 3.4671 3.61 4,788
12/19/2014 3.5 3.5 3.48 3.48 1,103
12/18/2014 3.42 3.4999 3.42 3.42 3,527
12/17/2014 3.45 3.45 3.45 3.45 101
12/16/2014 3.39 3.39 3.39 3.39 00
12/15/2014 3.39 3.39 3.39 3.39 00
12/12/2014 3.4 3.4 3.3731 3.39 1,075
12/11/2014 3.49 3.49 3.49 3.49 00
12/10/2014 3.49 3.49 3.49 3.49 1,200
12/09/2014 3.34 3.45 3.34 3.45 3,765
12/08/2014 3.4001 3.41 3.3401 3.3401 1,878
12/05/2014 3.52 3.52 3.52 3.52 00
12/04/2014 3.52 3.52 3.52 3.52 00
12/03/2014 3.52 3.52 3.52 3.52 137
12/02/2014 3.36 3.59 3.36 3.56 1,400
12/01/2014 3.41 3.41 3.41 3.41 390
11/28/2014 3.3525 3.3525 3.3525 3.3525 1,111
11/26/2014 3.48 3.48 3.4 3.4 2,036
11/25/2014 3.46 3.46 3.46 3.46 600
11/24/2014 3.43 3.44 3.43 3.44 1,255
11/21/2014 3.42 3.43 3.42 3.43 307
11/20/2014 3.42 3.42 3.42 3.42 00
11/19/2014 3.42 3.42 3.42 3.42 100
11/18/2014 3.35 3.47 3.35 3.42 1,800
11/17/2014 3.36 3.45 3.35 3.35 471
11/14/2014 3.48 3.48 3.35 3.36 977
11/13/2014 3.47 3.5199 3.35 3.4 3,615
11/12/2014 3.49 3.49 3.49 3.49 100
11/11/2014 3.47 3.47 3.47 3.47 460
11/10/2014 3.44 3.56 3.43 3.53 1,450
11/07/2014 3.5 3.5 3.2501 3.4448 538
11/06/2014 3.38 3.5804 3.15 3.5804 4,149
11/05/2014 3.24 3.5936 3.24 3.45 36,310
11/04/2014 3.25 3.3 3.25 3.3 8,799
11/03/2014 3.2799 3.28 3.2799 3.28 850
10/31/2014 3.269 3.28 3.25 3.25 4,262
10/30/2014 3.21 3.21 3.21 3.21 00
10/29/2014 3.142 3.24 3.142 3.21 960
10/28/2014 3.2199 3.2457 3.2 3.2 6,300
10/27/2014 3.22 3.22 3.178 3.21 800
10/24/2014 3.124 3.215 3.12 3.2 1,154
10/23/2014 3.16 3.16 3.11 3.1599 2,479
10/22/2014 3.124 3.16 3.124 3.16 351
10/21/2014 3.14 3.16 3.11 3.12 2,206
10/20/2014 3.178 3.178 3.14 3.17 2,114
10/17/2014 3.14 3.1699 3.14 3.165 4,744
10/16/2014 3.2 3.2 3.18 3.18 876
10/15/2014 3.22 3.22 3.2 3.2 5,250
10/14/2014 3.2 3.22 3.14 3.2032 3,025
10/13/2014 3.2 3.2032 3.2 3.2032 1,692
10/10/2014 3.18 3.2 3.15 3.2 3,196
10/09/2014 3.16 3.21 3.11 3.21 2,962
10/08/2014 3.1 3.1001 3.09 3.1 4,173
10/07/2014 3.1001 3.15 3.1001 3.15 737
10/06/2014 3.15 3.15 3.09 3.1 7,836
10/03/2014 3.15 3.2199 3.15 3.15 4,802
10/02/2014 3.182 3.1916 3.15 3.15 1,906
10/01/2014 3.17 3.18 3.17 3.18 317
09/30/2014 3.18 3.18 3.17 3.18 500
09/29/2014 3.16 3.24 3.16 3.24 1,400
09/26/2014 3.16 3.16 3.15 3.15 1,700
09/25/2014 3.283 3.2899 3.12 3.15 7,815
09/24/2014 3.15 3.31 3.15 3.31 3,214
09/23/2014 3.09 3.09 3.09 3.09 00
09/22/2014 3.11 3.11 3.09 3.09 247
09/19/2014 3.1 3.1 3.1 3.1 192
09/18/2014 3.0901 3.14 3.0901 3.124 1,999
09/17/2014 3.1 3.1 3.09 3.09 438
09/16/2014 3.09 3.1352 3.09 3.1352 632
09/15/2014 3.17 3.2099 3.17 3.2099 668
09/12/2014 3.19 3.19 3.09 3.17 1,757
09/11/2014 3.08 3.19 3.08 3.19 337
09/10/2014 3.0901 3.1 3.08 3.1 404
09/09/2014 3.08 3.2199 3.08 3.2199 885
09/08/2014 3.2 3.2 3.05 3.07 8,583
09/05/2014 3.2 3.2 3.2 3.2 100
09/04/2014 3.28 3.47 3.19 3.24 10,856
09/03/2014 3.2 3.3 3.2 3.3 2,885
09/02/2014 3.14 3.2999 3.14 3.2001 6,278
*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?