Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

T S R Inc (NQ: TSRI )

13.28 -0.07 (-0.52%)

Streaming Delayed Price Updated: 9:48 AM EDT, Jun 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jun 07, 2024	13.28	13.39	13.26	13.35	5,356	+0.09(+0.68%)
Jun 06, 2024	13.33	13.33	13.25	13.26	23,756	+0.01(+0.08%)
Jun 05, 2024	13.23	13.32	13.22	13.25	8,904	-0.06(-0.45%)
Jun 04, 2024	13.33	13.33	13.20	13.31	14,619	-0.02(-0.15%)
Jun 03, 2024	13.28	13.34	13.20	13.33	11,068	+0.13(+0.98%)
May 31, 2024	13.25	13.25	13.20	13.20	1,643	+0.03(+0.23%)
May 30, 2024	13.21	13.25	13.15	13.17	8,631	+0.00(+0.00%)
May 29, 2024	13.18	13.18	13.17	13.17	2,942	-0.03(-0.23%)
May 28, 2024	13.15	13.20	13.13	13.20	7,669	+0.05(+0.38%)
May 24, 2024	13.20	13.20	13.13	13.15	1,906	+0.01(+0.08%)
May 23, 2024	13.14	13.20	13.13	13.14	28,765	-0.03(-0.23%)
May 22, 2024	13.13	13.20	13.13	13.17	6,598	+0.04(+0.30%)
May 21, 2024	13.20	13.21	13.13	13.13	19,659	-0.03(-0.27%)
May 20, 2024	13.20	13.20	13.13	13.16	15,510	+0.01(+0.11%)
May 17, 2024	13.15	13.20	13.13	13.15	36,977	+0.00(+0.00%)
May 16, 2024	13.12	13.24	13.12	13.15	309,828	+5.41(+69.90%)
May 15, 2024	7.730	7.740	7.730	7.740	9,614	+0.03(+0.39%)
May 14, 2024	8.065	8.065	7.700	7.710	1,569	+0.01(+0.13%)
May 13, 2024	7.700	7.700	7.700	7.700	924	-0.01(-0.13%)
May 10, 2024	7.720	7.750	7.700	7.710	2,130	-0.04(-0.52%)
May 09, 2024	7.850	7.850	7.700	7.750	4,433	-0.10(-1.27%)
May 08, 2024	7.730	7.850	7.730	7.850	742	+0.12(+1.55%)
May 07, 2024	7.784	7.784	7.730	7.730	652	+0.02(+0.26%)
May 06, 2024	7.720	7.750	7.710	7.710	973	-0.01(-0.13%)
May 03, 2024	7.820	7.985	7.710	7.720	1,254	-0.10(-1.28%)
May 02, 2024	7.650	7.820	7.630	7.820	3,682	+0.18(+2.29%)
May 01, 2024	7.820	7.820	7.645	7.645	1,418	-0.14(-1.80%)
Apr 30, 2024	7.750	7.803	7.700	7.785	5,879	+0.04(+0.52%)
Apr 29, 2024	7.650	7.745	7.650	7.745	2,471	+0.09(+1.24%)
Apr 26, 2024	7.310	7.670	7.310	7.650	2,066	+0.37(+5.07%)
Apr 25, 2024	7.420	7.610	6.980	7.281	3,186	-0.14(-1.87%)
Apr 24, 2024	7.440	7.440	7.420	7.420	1,264	-0.11(-1.46%)
Apr 23, 2024	7.520	7.530	7.510	7.530	1,565	-0.09(-1.18%)
Apr 22, 2024	7.620	7.620	7.620	7.620	376	+0.00(+0.00%)
Apr 19, 2024	7.620	7.620	7.620	7.620	1,473	+0.02(+0.26%)
Apr 18, 2024	7.620	7.620	7.510	7.600	1,651	+0.07(+0.93%)
Apr 17, 2024	7.600	7.600	7.500	7.530	833	-0.18(-2.33%)
Apr 16, 2024	7.740	7.740	7.600	7.710	2,941	-0.09(-1.22%)
Apr 15, 2024	7.700	7.805	7.650	7.805	2,809	+0.02(+0.32%)
Apr 12, 2024	7.915	7.915	7.780	7.780	2,104	-0.10(-1.27%)
Apr 11, 2024	8.075	8.075	7.880	7.880	787	-0.01(-0.13%)
Apr 10, 2024	8.090	8.090	7.890	7.890	1,741	-0.11(-1.38%)
Apr 09, 2024	8.000	8.000	8.000	8.000	403	-0.34(-4.08%)
Apr 08, 2024	8.380	8.380	7.710	8.340	3,405	+0.24(+2.96%)
Apr 04, 2024				8.100	7	-0.01(-0.12%)
Apr 03, 2024	8.001	8.110	8.001	8.110	1,003	+0.00(+0.00%)
Apr 02, 2024	7.995	8.110	7.995	8.110	526	-0.04(-0.49%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in San Rafael

Find A Business

or Browse Listings

T S R Inc (NQ: TSRI )

Historical Prices