TSR, Inc. Historical Stock Prices

TSRI 
$4.0776
*  
0.0076
0.19%
Get TSRI Alerts
*Delayed - data as of May 27, 2015  -  Find a broker to begin trading TSRI now
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    TSRI Pre-Market
 
 
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-MAY-2014 TO 27-MAY-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  4.09  4.094  4.0776  4.0776 4,704
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
08/29/2014 3.17 3.29 3.17 3.2 7,771
08/28/2014 3.31 3.31 3.18 3.18 2,064
08/27/2014 3.3 3.5 3.2301 3.2301 13,761
08/26/2014 3.2399 3.88 3.2003 3.2838 56,496
08/25/2014 3.0401 3.21 3.0401 3.21 400
08/22/2014 3.21 3.21 3.21 3.21 00
08/21/2014 3.0999 3.21 3.0999 3.21 2,700
08/20/2014 3.1552 3.2028 3.1552 3.2028 200
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
*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?