T S R Inc (NQ: TSRI )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2023	8.400	8.400	8.400	8.400	393	+0.02(+0.24%)
Nov 29, 2023	7.400	8.380	7.210	8.380	5,450	+0.03(+0.36%)
Nov 28, 2023	8.170	8.350	8.170	8.350	2,891	+0.35(+4.37%)
Nov 27, 2023	8.280	8.320	8.000	8.000	1,318	-0.37(-4.42%)
Nov 24, 2023	8.370	8.370	8.370	8.370	1,016	-0.07(-0.83%)
Nov 22, 2023	8.370	8.450	8.370	8.440	2,058	-0.01(-0.12%)
Nov 21, 2023	8.450	8.450	8.450	8.450	346	+0.05(+0.60%)
Nov 16, 2023				8.400	475	+0.03(+0.36%)
Nov 15, 2023	8.460	8.507	8.370	8.370	1,095	-0.10(-1.12%)
Nov 14, 2023	8.530	8.530	8.410	8.465	3,448	-0.19(-2.14%)
Nov 13, 2023	8.660	8.710	8.650	8.650	8,618	-0.02(-0.23%)
Nov 10, 2023	8.530	8.670	8.530	8.670	6,033	+0.01(+0.12%)
Nov 09, 2023	8.660	8.660	8.660	8.660	273	-0.14(-1.59%)
Nov 08, 2023	8.840	8.840	8.800	8.800	751	+0.02(+0.23%)
Nov 07, 2023	8.510	8.780	8.510	8.780	2,363	+0.16(+1.87%)
Nov 06, 2023	8.540	8.619	8.540	8.619	831	-0.18(-2.06%)
Nov 03, 2023	8.520	8.800	8.500	8.800	3,211	+0.20(+2.33%)
Nov 02, 2023	8.770	8.810	8.600	8.600	1,647	-0.21(-2.38%)
Nov 01, 2023	8.810	8.810	8.810	8.810	1,001	+0.21(+2.44%)
Oct 27, 2023				8.600	122	-0.04(-0.46%)
Oct 26, 2023	8.509	8.640	8.509	8.640	753	+0.14(+1.65%)
Oct 25, 2023	8.640	8.640	8.500	8.500	827	+0.00(+0.00%)
Oct 24, 2023	8.650	8.650	8.500	8.500	4,340	-0.15(-1.73%)
Oct 23, 2023	8.580	8.650	8.580	8.650	1,695	-0.10(-1.14%)
Oct 19, 2023				8.750	107	+0.25(+2.94%)
Oct 18, 2023	8.500	8.500	8.500	8.500	504	-0.06(-0.70%)
Oct 17, 2023	8.560	8.560	8.560	8.560	878	-0.12(-1.38%)
Oct 16, 2023	8.621	8.950	8.621	8.680	4,552	+0.21(+2.54%)
Oct 13, 2023	8.465	8.465	8.465	8.465	459	-0.33(-3.80%)
Oct 12, 2023	8.930	9.100	8.800	8.800	7,131	-0.15(-1.68%)
Oct 10, 2023				8.950	38	+0.46(+5.42%)
Oct 09, 2023	8.500	8.630	8.490	8.490	4,280	+0.04(+0.41%)
Oct 06, 2023	8.621	8.621	8.455	8.455	1,775	-0.10(-1.11%)
Oct 05, 2023	8.490	8.700	8.410	8.550	2,209	+0.05(+0.59%)
Oct 04, 2023	8.490	8.500	8.300	8.500	4,237	+0.00(+0.00%)
Oct 03, 2023	8.490	8.500	8.480	8.500	861	+0.20(+2.41%)
Oct 02, 2023	8.260	8.300	8.250	8.300	5,959	+0.00(+0.00%)
Sep 29, 2023	8.300	8.402	8.300	8.300	2,237	+0.05(+0.61%)
Sep 28, 2023	8.240	8.500	8.240	8.250	1,271	+0.05(+0.61%)
Sep 27, 2023	8.370	8.370	8.200	8.200	882	-0.17(-2.03%)
Sep 26, 2023	8.310	8.500	8.310	8.370	1,220	+0.06(+0.72%)
Sep 25, 2023	8.440	8.345	8.310	8.310	764	-0.07(-0.84%)
Sep 22, 2023	8.350	8.380	8.350	8.380	428	+0.07(+0.84%)
Sep 21, 2023	8.550	8.550	8.310	8.310	2,454	-0.20(-2.35%)
Sep 20, 2023	8.530	8.530	8.510	8.510	872	+0.11(+1.31%)
Sep 19, 2023	8.740	8.740	8.400	8.400	1,552	+0.10(+1.20%)
Sep 18, 2023	8.200	8.544	8.200	8.300	1,987	-0.01(-0.12%)
Sep 15, 2023	8.330	8.680	8.200	8.310	18,016	+0.01(+0.12%)
Sep 14, 2023	8.590	8.590	8.300	8.300	2,926	-0.05(-0.60%)
Sep 13, 2023	8.500	8.500	8.350	8.350	2,204	-0.15(-1.79%)
Sep 12, 2023	8.600	8.775	8.500	8.502	6,262	-0.10(-1.13%)
Sep 11, 2023	8.900	8.900	8.500	8.600	1,820	-0.00(-0.04%)
Sep 08, 2023	8.650	8.650	8.476	8.604	4,839	+0.01(+0.10%)
Sep 07, 2023	8.670	8.670	8.396	8.595	3,701	-0.06(-0.75%)
Sep 06, 2023	8.670	8.740	8.610	8.660	1,959	-0.01(-0.12%)
Sep 05, 2023	8.780	8.940	8.630	8.670	5,703	+0.07(+0.81%)

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.