Quantcast

TSR, Inc. Common Stock Historical Stock Prices

TSRI 
$4.46
*  
unch
unch
Get TSRI Alerts
*Delayed - data as of Jul. 18, 2019  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 18-APR-2019 TO 18-JUL-2019

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 4.44 N/A N/A 4.46 0
07/18/2019 4.46 4.46 4.46 4.46 00
07/17/2019 4.46 4.46 4.46 4.46 00
07/16/2019 4.46 4.46 4.46 4.46 257
07/15/2019 4.37 4.37 4.37 4.37 00
07/12/2019 4.5 4.5 4.37 4.37 436
07/11/2019 4.4887 4.51 4.4887 4.51 6,262
07/10/2019 4.67 4.6721 4.5001 4.5001 8,050
07/09/2019 4.6 4.6 4.6 4.6 00
07/08/2019 4.6 4.6 4.6 4.6 00
07/05/2019 4.5 4.6154 4.4783 4.6 6,241
07/03/2019 4.5 4.5 4.5 4.5 00
07/02/2019 4.54 4.62 4.2307 4.5 1,971
07/01/2019 4.57 4.57 4.52 4.52 927
06/28/2019 4.7476 4.7476 4.7476 4.7476 00
06/27/2019 4.7476 4.7476 4.7476 4.7476 00
06/26/2019 4.7476 4.7476 4.7476 4.7476 137
06/25/2019 4.725 4.725 4.58 4.67 10,513
06/24/2019 4.6 4.75 4.6 4.6401 4,075
06/21/2019 4.76 4.76 4.76 4.76 00
06/20/2019 4.76 4.76 4.76 4.76 00
06/19/2019 4.76 4.76 4.76 4.76 00
06/18/2019 4.72 4.76 4.72 4.76 203
06/17/2019 4.6536 4.865 4.6536 4.865 9,107
06/14/2019 4.9 4.9 4.9 4.9 00
06/13/2019 4.7 4.9 4.63 4.9 6,627
06/12/2019 4.8038 4.8038 4.8038 4.8038 00
06/11/2019 4.9 4.9 4.8038 4.8038 1,878
06/10/2019 4.9 4.9 4.9 4.9 00
06/07/2019 4.9 4.9 4.9 4.9 200
06/06/2019 4.9001 4.9001 4.9001 4.9001 00
06/05/2019 4.9001 4.9001 4.9001 4.9001 304
06/04/2019 4.83 4.83 4.81 4.824 2,121
06/03/2019 4.8502 4.8502 4.8502 4.8502 00
05/31/2019 4.8502 4.8502 4.8502 4.8502 00
05/30/2019 4.8502 4.8502 4.8502 4.8502 231
05/29/2019 5.06 5.06 4.72 4.9 5,053
05/28/2019 5 5.14 4.9 4.95 8,210
05/24/2019 5.04 5.1 4.89 5.04 6,497
05/23/2019 5 5 5 5 264
05/22/2019 5.04 5.24 4.87 5.14 4,118
05/21/2019 5.24 5.3 4.88 5.2 6,495
05/20/2019 5.1 5.19 4.83 5.15 5,025
05/17/2019 5.1 5.16 4.8391 5.1 7,976
05/16/2019 5.08 5.2 4.85 5.2 3,585
05/15/2019 4.88 5.21 4.8 4.8 348
05/14/2019 4.9454 4.9454 4.9454 4.9454 00
05/13/2019 4.9454 4.9454 4.9454 4.9454 200
05/10/2019 4.95 4.95 4.95 4.95 00
05/09/2019 4.95 4.95 4.95 4.95 00
05/08/2019 4.95 4.95 4.95 4.95 00
05/07/2019 4.95 4.95 4.95 4.95 00
05/06/2019 4.95 4.95 4.95 4.95 00
05/03/2019 5 5 4.75 4.95 2,336
05/02/2019 5.03 5.03 5.03 5.03 142
05/01/2019 4.86 5.18 4.86 5.18 283
04/30/2019 4.8883 4.8883 4.8883 4.8883 00
04/29/2019 4.83 4.8883 4.83 4.8883 1,688
04/26/2019 5.0371 5.0371 5.0371 5.0371 00
04/25/2019 5 5.04 5 5.0371 1,351
04/24/2019 4.95 5.12 4.95 5.12 3,941
04/23/2019 5.15 5.15 5.15 5.15 334
04/22/2019 5.11 5.3 5.11 5.3 5,971
04/18/2019 4.9748 4.9748 4.9501 4.9501 1,701
*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?



Smart Portfolio