UK markets close in 6 hours 26 minutes

TSR, Inc. (TSRI)

NasdaqCM - NasdaqCM Delayed price. Currency in USD
Add to watchlist
7.64-0.18 (-2.24%)
At close: 04:00PM EDT
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
01 May 20247.827.827.657.657.651,400
30 Apr 20247.757.807.707.797.795,900
29 Apr 20247.657.757.657.757.752,500
26 Apr 20247.317.677.317.657.652,100
25 Apr 20247.427.616.987.287.283,200
24 Apr 20247.447.447.427.427.421,300
23 Apr 20247.527.537.517.537.531,600
22 Apr 20247.627.627.627.627.62400
19 Apr 20247.627.627.627.627.621,500
18 Apr 20247.627.627.517.607.601,700
17 Apr 20247.607.607.507.537.53800
16 Apr 20247.747.747.607.717.712,900
15 Apr 20247.707.817.657.817.812,800
12 Apr 20247.927.927.787.787.782,100
11 Apr 20248.078.077.887.887.88800
10 Apr 20248.098.097.897.897.891,700
09 Apr 20248.008.008.008.008.00400
08 Apr 20248.388.387.718.348.343,400
05 Apr 20248.108.108.108.108.10-
04 Apr 20248.088.108.058.108.102,600
03 Apr 20248.008.118.008.118.111,000
02 Apr 20248.008.118.008.118.11500
01 Apr 20248.048.217.668.158.155,800
28 Mar 20247.907.907.907.907.90500
27 Mar 20247.958.007.907.907.904,100
26 Mar 20248.088.087.917.947.941,100
25 Mar 20247.927.927.927.927.92600
22 Mar 20248.218.218.008.008.002,400
21 Mar 20248.238.238.138.138.13500
20 Mar 20247.917.937.917.937.93900
19 Mar 20247.877.877.877.877.87600
18 Mar 20247.457.607.457.607.603,000
15 Mar 20247.427.427.427.427.42800
14 Mar 20247.317.707.317.707.70800
13 Mar 20247.868.007.737.737.731,700
12 Mar 20247.998.017.857.857.856,200
11 Mar 20247.857.857.857.857.85300
08 Mar 20248.218.217.827.827.821,400
07 Mar 20248.158.247.308.168.168,800
06 Mar 20248.118.168.118.168.16500
05 Mar 20248.168.168.168.168.16400
04 Mar 20248.078.168.008.168.162,700
01 Mar 20248.248.247.968.058.058,700
29 Feb 20248.448.448.448.448.44300
28 Feb 20248.448.448.448.448.44-
27 Feb 20248.408.448.398.448.449,100
26 Feb 20248.618.618.618.618.61700
23 Feb 20248.208.388.178.258.258,800
22 Feb 20248.468.468.158.168.167,500
21 Feb 20248.438.498.428.498.493,500
20 Feb 20248.428.678.428.578.571,800
16 Feb 20248.518.688.508.688.68900
15 Feb 20248.518.688.518.688.681,000
14 Feb 20248.708.788.688.688.688,000
13 Feb 20248.708.708.708.708.703,800
12 Feb 20248.698.708.698.708.702,500
09 Feb 20248.668.668.668.668.66-
08 Feb 20248.668.668.668.668.66800
07 Feb 20248.658.658.658.658.65200
06 Feb 20248.678.678.678.678.67500
05 Feb 20248.758.758.658.658.65300
02 Feb 20248.808.808.808.808.80-
01 Feb 20248.758.808.758.808.801,600
31 Jan 20248.758.768.758.768.761,300
30 Jan 20248.848.848.758.758.75600
29 Jan 20248.758.848.758.848.841,300
26 Jan 20248.848.848.758.758.751,100
25 Jan 20248.768.858.768.848.841,400
24 Jan 20248.708.858.708.858.852,900
23 Jan 20248.758.858.688.688.683,200
22 Jan 20248.668.998.668.858.855,900
19 Jan 20248.688.768.678.728.724,400
18 Jan 20248.728.728.728.728.72-
17 Jan 20248.728.728.728.728.72400
16 Jan 20248.708.828.708.818.8110,400
12 Jan 20248.918.968.808.908.909,400
11 Jan 20248.929.148.929.149.14800
10 Jan 20249.009.088.819.089.086,900
09 Jan 20249.279.309.219.219.213,500
08 Jan 20249.609.609.269.269.261,900
05 Jan 20249.369.369.299.299.292,900
04 Jan 20249.459.469.059.059.053,300
03 Jan 20249.259.659.259.399.397,300
02 Jan 20249.129.259.129.259.253,800
29 Dec 20239.009.109.009.069.063,200
28 Dec 20238.758.958.758.958.954,700
27 Dec 20238.938.938.738.738.734,100
26 Dec 20238.648.808.648.698.694,600
22 Dec 20238.688.688.688.688.68-
21 Dec 20238.958.958.688.688.682,000
20 Dec 20238.888.958.268.958.952,500
19 Dec 20238.829.008.828.908.902,700
18 Dec 20238.599.108.509.109.1010,600
15 Dec 20238.888.888.568.788.783,900
14 Dec 20238.758.758.518.758.751,700
13 Dec 20238.938.938.758.758.75700
12 Dec 20238.938.958.568.568.561,000
11 Dec 20238.899.108.899.009.001,300
08 Dec 20238.668.668.418.618.614,700
07 Dec 20238.708.778.428.778.772,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...