TSR, Inc. Historical Stock Prices

TSRI 
$3.73
*  
0.016
0.43%
Get TSRI Alerts
*Delayed - data as of Dec. 24, 2014  -  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 24-DEC-2013 TO 24-DEC-2014

Date Open High Low Close / Last Volume
16:00  3.61  3.73  3.73  3.73 210
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
05/23/2014 3.03 3.03 2.99 3 1,100
05/22/2014 3.05 3.05 3.05 3.05 00
05/21/2014 3.15 3.15 3.0305 3.05 2,691
05/20/2014 3.05 3.05 3.05 3.05 00
05/19/2014 3.05 3.05 3.04 3.05 2,198
05/16/2014 3 3 3 3 00
05/15/2014 3 3 3 3 00
05/14/2014 3 3 3 3 00
05/13/2014 3.03 3.0504 3 3 1,200
05/12/2014 3.0299 3.03 3.0299 3.03 1,100
05/09/2014 2.99 2.99 2.99 2.99 331
05/08/2014 2.99 2.99 2.9899 2.9899 505
05/07/2014 3.07 3.07 3.07 3.07 00
05/06/2014 3.07 3.07 3.07 3.07 00
05/05/2014 3.09 3.09 3.06 3.07 900
05/02/2014 3.0501 3.0501 3.05 3.05 4,200
05/01/2014 3.02 3.02 3.02 3.02 2,100
04/30/2014 3.1 3.1 3.02 3.02 1,501
04/29/2014 3.1 3.1 3.08 3.08 400
04/28/2014 3.17 3.17 3.1 3.11 3,068
04/25/2014 3.1601 3.1601 3.15 3.15 1,450
04/24/2014 3.13 3.1406 3.13 3.13 1,500
04/23/2014 3.15 3.15 3.13 3.13 800
04/22/2014 3.28 3.28 3.17 3.19 21,425
04/21/2014 3.38 3.38 3.27 3.32 4,708
04/17/2014 3.33 3.4 3.28 3.4 3,400
04/16/2014 3.38 3.38 3.38 3.38 00
04/15/2014 3.28 3.56 3.28 3.38 4,900
04/14/2014 3.53 3.53 3.28 3.3123 5,900
04/11/2014 3.48 3.69 3.29 3.47 55,404
04/10/2014 3.4899 3.4899 3.4899 3.4899 00
04/09/2014 3.45 3.49 3.45 3.4899 1,000
04/08/2014 3.49 3.49 3.49 3.49 00
04/07/2014 3.47 3.5 3.43 3.49 3,806
04/04/2014 3.47 3.47 3.47 3.47 00
04/03/2014 3.4 3.58 3.4 3.47 10,002
04/02/2014 3.4 3.59 3.4 3.5 14,309
04/01/2014 3.36 3.36 3.36 3.36 00
03/31/2014 3.36 3.4245 3.36 3.36 300
03/28/2014 3.35 3.4292 3.35 3.4292 787
03/27/2014 3.52 3.6525 3.51 3.6525 902
03/26/2014 3.527 3.527 3.527 3.527 00
03/25/2014 3.527 3.527 3.527 3.527 101
03/24/2014 3.51 3.51 3.51 3.51 00
03/21/2014 3.51 3.51 3.51 3.51 529
03/20/2014 3.4001 3.4001 3.4001 3.4001 00
03/19/2014 3.4001 3.4001 3.4001 3.4001 00
03/18/2014 3.5 3.739 3.32 3.4001 17,591
03/17/2014 3.44 3.44 3.44 3.44 00
03/14/2014 3.42 3.53 3.37 3.44 13,146
03/13/2014 3.2801 3.2801 3.2801 3.2801 100
03/12/2014 3.33 3.33 3.28 3.28 4,013
03/11/2014 3.33 3.33 3.33 3.33 100
03/10/2014 3.28 3.28 3.28 3.28 00
03/07/2014 3.28 3.28 3.28 3.28 160
03/06/2014 3.4 3.4 3.4 3.4 2,050
03/05/2014 3.36 3.36 3.36 3.36 00
03/04/2014 3.28 3.36 3.28 3.36 6,835
03/03/2014 3.27 3.2801 3.27 3.2801 3,700
02/28/2014 3.269 3.269 3.269 3.269 00
02/27/2014 3.269 3.269 3.269 3.269 00
02/26/2014 3.26 3.27 3.25 3.269 3,616
02/25/2014 3.25 3.25 3.25 3.25 00
02/24/2014 3.25 3.25 3.25 3.25 00
02/21/2014 3.229 3.26 3.229 3.25 9,600
02/20/2014 3.16 3.16 3.16 3.16 00
02/19/2014 3.16 3.16 3.16 3.16 250
02/18/2014 3.12 3.2 3.12 3.172 1,750
02/14/2014 3.204 3.204 3.204 3.204 00
02/13/2014 3.204 3.204 3.204 3.204 00
02/12/2014 3.2124 3.2124 3.204 3.204 1,061
02/11/2014 3.1 3.12 3.06 3.12 910
02/10/2014 3.03 3.1231 3.03 3.1231 932
02/07/2014 3.02 3.15 3.02 3.15 200
02/06/2014 3.02 3.02 3.018 3.02 2,638
02/05/2014 3 3 3 3 00
02/04/2014 2.98 3.11 2.98 3 4,687
02/03/2014 3.02 3.02 2.98 2.98 3,613
01/31/2014 3.01 3.04 2.95 2.99 3,105
01/30/2014 3.04 3.04 2.9735 3.04 3,905
01/29/2014 3.15 3.18 2.98 2.98 14,071
01/28/2014 3.08 3.08 3.02 3.03 17,368
01/27/2014 3.09 3.1 3.08 3.1 3,253
01/24/2014 3.13 3.14 3.06 3.06 2,445
01/23/2014 3.3 3.3001 3.14 3.15 8,345
01/22/2014 3.23 3.26 3.16 3.26 14,433
01/21/2014 3.25 3.25 3.25 3.25 00
01/17/2014 3.25 3.25 3.25 3.25 250
01/16/2014 3.39 3.4 3.25 3.29 2,984
01/15/2014 3.44 3.45 3.3 3.35 12,450
01/14/2014 3.3 3.39 3.3 3.39 1,800
01/13/2014 3.35 3.35 3.33 3.33 2,800
01/10/2014 3.36 3.36 3.27 3.27 6,900
01/09/2014 3.4 3.4 3.37 3.37 1,700
01/08/2014 3.41 3.5 3.37 3.37 1,887
01/07/2014 3.37 3.5 3.37 3.38 8,450
01/06/2014 3.35 3.5 3.35 3.4 15,344
01/03/2014 3.4 3.45 3.36 3.36 8,073
01/02/2014 3.39 3.67 3.39 3.67 405
12/31/2013 3.43 3.43 3.36 3.361 4,807
12/30/2013 3.45 3.57 3.4313 3.4313 3,085
12/27/2013 3.41 3.84 3.35 3.84 2,492
12/26/2013 3.46 3.54 3.35 3.37 1,982
12/24/2013 3.3702 3.3702 3.36 3.36 1,975
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?