Dark

TSRI
TSR Inc. New
stock NASDAQ

Inactive

Jun 28, 2024

13.38USD+0.041%(+0.01)2,459

Pre-market

0.00USD-100.000%(-13.37)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-06-28	13.4000	13.4000	13.3800	13.3800	+0.041%	2,459	0.000%
2024-06-27	13.3999	13.3999	13.3745	13.3745	+0.109%	1,210	+0.041%
2024-06-26	13.3697	13.4000	13.3600	13.3600	-0.149%	12,527	+0.150%
2024-06-25	13.3740	13.3800	13.3700	13.3800	+0.075%	2,199	0.000%
2024-06-24	13.3500	13.3700	13.3500	13.3700	+0.075%	977	+0.075%
2024-06-21	13.3000	13.3700	13.3000	13.3600	+0.002%	6,813	+0.150%
2024-06-20	13.2800	13.3700	13.2800	13.3597	+0.148%	2,392	+0.152%
2024-06-18	13.3399	13.3399	13.3399	13.3399	+0.451%	1,234	+0.301%
2024-06-17	13.3500	13.3700	13.2800	13.2800	-0.375%	3,218	+0.753%
2024-06-14	13.3200	13.3300	13.3150	13.3300	+0.301%	2,591	+0.375%
2024-06-13	13.3300	13.3300	13.2800	13.2900	-0.075%	2,241	+0.677%
2024-06-12	13.2801	13.3000	13.2800	13.3000	-0.375%	7,667	+0.602%
2024-06-11	13.2950	13.3500	13.2950	13.3500	+0.514%	8,557	+0.225%
2024-06-10	13.2600	13.3500	13.2600	13.2817	-0.512%	2,453	+0.740%
2024-06-07	13.2800	13.3900	13.2600	13.3501	+0.679%	5,356	+0.224%
2024-06-06	13.3300	13.3300	13.2500	13.2600	+0.075%	23,756	+0.905%
2024-06-05	13.2300	13.3200	13.2200	13.2500	-0.451%	8,904	+0.981%
2024-06-04	13.3300	13.3300	13.2000	13.3100	-0.150%	14,619	+0.526%
2024-06-03	13.2800	13.3400	13.2000	13.3300	+0.985%	11,068	+0.375%
2024-05-31	13.2500	13.2500	13.2000	13.2000	+0.228%	1,643	+1.364%
2024-05-30	13.2100	13.2500	13.1500	13.1700	0.000%	8,631	+1.595%
2024-05-29	13.1800	13.1800	13.1700	13.1700	-0.227%	2,942	+1.595%
2024-05-28	13.1500	13.2000	13.1300	13.2000	+0.380%	7,669	+1.364%
2024-05-24	13.2000	13.2000	13.1303	13.1500	+0.076%	1,906	+1.749%
2024-05-23	13.1400	13.2000	13.1300	13.1400	-0.228%	28,765	+1.826%
2024-05-22	13.1300	13.2000	13.1254	13.1700	+0.305%	6,598	+1.595%
2024-05-21	13.2000	13.2100	13.1300	13.1300	-0.266%	19,659	+1.904%
2024-05-20	13.2026	13.2026	13.1300	13.1650	+0.114%	15,510	+1.633%
2024-05-17	13.1500	13.2000	13.1300	13.1500	0.000%	36,977	+1.749%
2024-05-16	13.1200	13.2400	13.1200	13.1500	+69.897%	310,145	+1.749%
2024-05-15	7.7300	7.7400	7.7300	7.7400	+0.389%	13,304	+72.868%
2024-05-14	8.0648	8.0648	7.7000	7.7100	+0.130%	1,569	+73.541%
2024-05-13	7.7000	7.7000	7.7000	7.7000	-0.130%	924	+73.766%
2024-05-10	7.7200	7.7500	7.7000	7.7100	-0.516%	2,130	+73.541%
2024-05-09	7.8500	7.8500	7.7000	7.7500	-1.274%	4,433	+72.645%
2024-05-08	7.7300	7.8500	7.7300	7.8500	+1.552%	742	+70.446%
2024-05-07	7.7837	7.7837	7.7300	7.7300	+0.259%	652	+73.092%
2024-05-06	7.7200	7.7500	7.7100	7.7100	-0.130%	973	+73.541%
2024-05-03	7.8200	7.9850	7.7100	7.7200	-1.279%	1,254	+73.316%
2024-05-02	7.6500	7.8200	7.6300	7.8200	+2.289%	3,682	+71.100%
2024-05-01	7.8200	7.8200	7.6450	7.6450	-1.798%	1,418	+75.016%
2024-04-30	7.7500	7.8034	7.7000	7.7850	+0.516%	5,879	+71.869%
2024-04-29	7.6500	7.7450	7.6500	7.7450	+1.242%	2,471	+72.757%
2024-04-26	7.3100	7.6700	7.3100	7.6500	+5.068%	2,066	+74.902%
2024-04-25	7.4200	7.6100	6.9800	7.2810	-1.873%	3,186	+83.766%
2024-04-24	7.4400	7.4400	7.4200	7.4200	-1.461%	1,264	+80.323%
2024-04-23	7.5200	7.5300	7.5100	7.5300	-1.181%	1,565	+77.689%
2024-04-22	7.6200	7.6200	7.6200	7.6200	0.000%	376	+75.591%
2024-04-19	7.6200	7.6200	7.6200	7.6200	+0.263%	1,473	+75.591%
2024-04-18	7.6200	7.6200	7.5100	7.6000	+0.930%	1,651	+76.053%
2024-04-17	7.6000	7.6000	7.5000	7.5300	-2.335%	833	+77.689%
2024-04-16	7.7405	7.7405	7.6000	7.7100	-1.217%	2,941	+73.541%
2024-04-15	7.7000	7.8050	7.6500	7.8050	+0.321%	2,809	+71.429%
2024-04-12	7.9150	7.9150	7.7800	7.7800	-1.269%	2,104	+71.979%
2024-04-11	8.0750	8.0750	7.8800	7.8800	-0.127%	787	+69.797%
2024-04-10	8.0900	8.0900	7.8900	7.8900	-1.375%	1,741	+69.582%
2024-04-09	8.0000	8.0000	8.0000	8.0000	-4.076%	403	+67.250%
2024-04-08	8.3800	8.3800	7.7100	8.3399	+2.962%	3,405	+60.434%
2024-04-04	8.0800	8.1000	8.0500	8.1000	-0.123%	2,646	+65.185%
2024-04-03	8.0009	8.1100	8.0009	8.1100	0.000%	1,003	+64.982%
2024-04-02	7.9950	8.1100	7.9950	8.1100	-0.491%	526	+64.982%
2024-04-01	8.0400	8.2100	7.6601	8.1500	+3.165%	5,773	+64.172%
2024-03-28	7.9000	7.9000	7.9000	7.9000	0.000%	543	+69.367%
2024-03-27	7.9500	7.9972	7.9000	7.9000	-0.523%	4,121	+69.367%
2024-03-26	8.0800	8.0800	7.9100	7.9415	+0.271%	1,121	+68.482%
2024-03-25	7.9200	7.9200	7.9200	7.9200	-1.000%	612	+68.939%
2024-03-22	8.2100	8.2100	8.0000	8.0000	-1.599%	2,384	+67.250%
2024-03-21	8.2299	8.2299	8.1300	8.1300	+2.522%	539	+64.576%
2024-03-20	7.9100	7.9300	7.9100	7.9300	+0.762%	874	+68.726%
2024-03-19	7.8700	7.8700	7.8700	7.8700	+3.553%	627	+70.013%
2024-03-18	7.4500	7.6000	7.4500	7.6000	+2.426%	3,044	+76.053%
2024-03-15	7.4200	7.4200	7.4200	7.4200	-3.574%	814	+80.323%
2024-03-14	7.3100	7.6950	7.3100	7.6950	-0.453%	809	+73.879%
2024-03-13	7.8600	8.0000	7.7300	7.7300	-1.529%	1,691	+73.092%
2024-03-12	7.9892	8.0099	7.8500	7.8500	0.000%	6,188	+70.446%
2024-03-11	7.8500	7.8500	7.8500	7.8500	+0.384%	346	+70.446%
2024-03-08	8.2100	8.2100	7.8200	7.8200	-4.167%	1,437	+71.100%
2024-03-07	8.1500	8.2400	7.3031	8.1600	+0.037%	8,816	+63.971%
2024-03-06	8.1100	8.1570	8.1100	8.1570	-0.037%	469	+64.031%
2024-03-04	8.0700	8.1600	8.0000	8.1600	+1.324%	2,731	+63.971%
2024-03-01	8.2450	8.2450	7.9600	8.0534	-4.581%	8,674	+66.141%
2024-02-27	8.4000	8.4400	8.3925	8.4400	-1.974%	9,089	+58.531%
2024-02-26	8.6100	8.6100	8.6100	8.6100	+4.332%	723	+55.401%
2024-02-23	8.2000	8.3750	8.1700	8.2525	+1.132%	8,821	+62.133%
2024-02-22	8.4560	8.4599	8.1503	8.1601	-3.942%	7,731	+63.969%
2024-02-21	8.4300	8.4950	8.4200	8.4950	-0.875%	3,456	+57.504%
2024-02-20	8.4200	8.6700	8.4200	8.5700	-1.266%	1,773	+56.126%
2024-02-16	8.5100	8.6799	8.5000	8.6799	-0.001%	1,087	+54.149%
2024-02-15	8.5058	8.6800	8.5058	8.6800	0.000%	1,034	+54.147%
2024-02-14	8.7000	8.7750	8.6800	8.6800	-0.230%	8,022	+54.147%
2024-02-13	8.7000	8.7001	8.7000	8.7000	0.000%	3,797	+53.793%
2024-02-12	8.6900	8.7001	8.6900	8.7000	+0.463%	2,456	+53.793%
2024-02-08	8.6600	8.6600	8.6599	8.6599	+0.103%	793	+54.505%
2024-02-07	8.6510	8.6510	8.6510	8.6510	-0.263%	166	+54.664%
2024-02-06	8.6700	8.6738	8.6700	8.6738	+0.275%	455	+54.258%
2024-02-05	8.7500	8.7500	8.6500	8.6500	-1.705%	268	+54.682%
2024-02-01	8.7500	8.8000	8.7500	8.8000	+0.455%	1,602	+52.045%
2024-01-31	8.7500	8.7601	8.7500	8.7601	+0.115%	1,334	+52.738%
2024-01-30	8.8400	8.8400	8.7500	8.7500	-1.015%	582	+52.914%
2024-01-29	8.7500	8.8397	8.7500	8.8397	+1.025%	1,342	+51.363%
2024-01-26	8.8399	8.8399	8.7500	8.7500	-1.018%	1,054	+52.914%
2024-01-25	8.7600	8.8500	8.7600	8.8400	-0.112%	1,433	+51.357%
2024-01-24	8.7000	8.8500	8.7000	8.8499	+1.957%	2,949	+51.188%
2024-01-23	8.7500	8.8499	8.6800	8.6800	-1.920%	3,183	+54.147%
2024-01-22	8.6600	8.9900	8.6599	8.8499	+1.490%	5,887	+51.188%
2024-01-19	8.6800	8.7600	8.6700	8.7200	0.000%	4,410	+53.440%
2024-01-17	8.7200	8.7200	8.7200	8.7200	-1.022%	412	+53.440%
2024-01-16	8.7000	8.8200	8.6950	8.8100	-1.011%	10,389	+51.873%
2024-01-12	8.9100	8.9600	8.8000	8.9000	-2.576%	9,363	+50.337%
2024-01-11	8.9200	9.1353	8.9200	9.1353	+0.609%	839	+46.465%
2024-01-10	9.0000	9.0800	8.8100	9.0800	-1.412%	6,882	+47.357%
2024-01-09	9.2700	9.3001	9.2100	9.2100	-0.540%	3,483	+45.277%
2024-01-08	9.6000	9.6000	9.2600	9.2600	-0.280%	1,914	+44.492%
2024-01-05	9.3600	9.3600	9.2860	9.2860	+2.608%	2,876	+44.088%
2024-01-04	9.4500	9.4600	9.0500	9.0500	-3.621%	3,252	+47.845%
2024-01-03	9.2500	9.6499	9.2500	9.3900	+1.514%	7,290	+42.492%
2024-01-02	9.1200	9.2500	9.1200	9.2500	+2.154%	3,785	+44.649%
2023-12-29	9.0000	9.1000	9.0000	9.0550	+1.173%	3,248	+47.764%
2023-12-28	8.7536	8.9500	8.7536	8.9500	+2.501%	4,668	+49.497%
2023-12-27	8.9300	8.9300	8.7310	8.7316	+0.479%	4,080	+53.237%
2023-12-26	8.6400	8.8000	8.6400	8.6900	+0.115%	4,562	+53.970%
2023-12-21	8.9499	8.9499	8.6800	8.6800	-3.016%	2,018	+54.147%
2023-12-20	8.8800	8.9500	8.2585	8.9499	+0.561%	2,450	+49.499%
2023-12-19	8.8200	9.0000	8.8200	8.9000	-2.198%	2,694	+50.337%
2023-12-18	8.5900	9.1000	8.5000	9.1000	+3.645%	10,601	+47.033%
2023-12-15	8.8800	8.8800	8.5600	8.7800	+0.343%	3,941	+52.392%
2023-12-14	8.7500	8.7500	8.5100	8.7500	0.000%	1,739	+52.914%
2023-12-13	8.9300	8.9300	8.7500	8.7500	+2.220%	670	+52.914%
2023-12-12	8.9300	8.9489	8.5600	8.5600	-4.868%	987	+56.308%
2023-12-11	8.8900	9.0968	8.8900	8.9980	+4.506%	1,307	+48.700%
2023-12-08	8.6600	8.6600	8.4100	8.6100	-1.824%	4,699	+55.401%
2023-12-07	8.7000	8.7700	8.4200	8.7700	+0.805%	2,016	+52.566%
2023-12-06	8.5701	8.7000	8.5700	8.7000	+1.517%	1,375	+53.793%
2023-12-05	8.5100	8.5700	8.5000	8.5700	+1.540%	2,209	+56.126%
2023-12-01	8.4001	8.4400	8.4001	8.4400	+0.476%	1,221	+58.531%
2023-11-30	8.4000	8.4000	8.4000	8.4000	+0.239%	393	+59.286%
2023-11-29	7.4000	8.3800	7.2100	8.3800	+0.359%	5,450	+59.666%
2023-11-28	8.1700	8.3500	8.1700	8.3500	+4.375%	2,891	+60.240%
2023-11-27	8.2800	8.3200	8.0000	8.0000	-4.421%	1,318	+67.250%
2023-11-24	8.3700	8.3700	8.3700	8.3700	-0.829%	1,016	+59.857%
2023-11-22	8.3700	8.4500	8.3700	8.4400	-0.118%	2,058	+58.531%
2023-11-21	8.4500	8.4500	8.4500	8.4500	-3.096%	346	+58.343%
2023-11-20	8.7200	8.7200	8.7200	8.7200	+3.810%	475	+53.440%
2023-11-16	8.4800	8.4800	8.3700	8.4000	+0.358%	883	+59.286%
2023-11-15	8.4600	8.5074	8.3700	8.3700	-1.122%	1,095	+59.857%
2023-11-14	8.5300	8.5300	8.4100	8.4650	-2.139%	3,448	+58.063%
2023-11-13	8.6620	8.7100	8.6500	8.6500	-0.231%	8,618	+54.682%
2023-11-10	8.5300	8.6700	8.5300	8.6700	+0.115%	6,033	+54.325%
2023-11-09	8.6600	8.6600	8.6600	8.6600	-1.591%	273	+54.503%
2023-11-08	8.8400	8.8400	8.8000	8.8000	+0.228%	751	+52.045%
2023-11-07	8.5100	8.7800	8.5100	8.7800	+1.870%	2,363	+52.392%
2023-11-06	8.5400	8.6188	8.5400	8.6188	-2.059%	831	+55.242%
2023-11-03	8.5200	8.8000	8.5000	8.8000	+2.326%	3,211	+52.045%
2023-11-02	8.7700	8.8100	8.6000	8.6000	-2.380%	1,647	+55.581%
2023-11-01	8.8100	8.8100	8.8097	8.8097	+0.110%	1,003	+51.878%
2023-10-31	8.8000	8.8000	8.8000	8.8000	+2.326%	122	+52.045%
2023-10-27	8.8350	8.8350	8.5700	8.6000	-0.463%	3,768	+55.581%
2023-10-26	8.5089	8.6400	8.5089	8.6400	+1.647%	753	+54.861%
2023-10-25	8.6400	8.6400	8.5000	8.5000	0.000%	827	+57.412%
2023-10-24	8.6500	8.6500	8.5000	8.5000	-1.734%	4,340	+57.412%
2023-10-23	8.5800	8.6500	8.5800	8.6500	-1.143%	1,695	+54.682%
2023-10-19	8.5201	8.7500	8.5201	8.7500	+2.940%	2,641	+52.914%
2023-10-18	8.5000	8.5001	8.5000	8.5001	-0.700%	504	+57.410%
2023-10-17	8.5600	8.5600	8.5600	8.5600	-1.382%	878	+56.308%
2023-10-16	8.6215	8.9500	8.6215	8.6800	+2.535%	4,552	+54.147%
2023-10-13	8.4654	8.4654	8.4654	8.4654	-3.802%	459	+58.055%
2023-10-12	8.9300	9.1000	8.8000	8.8000	-1.676%	7,131	+52.045%
2023-10-10	8.5077	8.9500	8.4100	8.9500	+5.418%	4,654	+49.497%
2023-10-09	8.5001	8.6300	8.4900	8.4900	+0.414%	4,280	+57.597%
2023-10-06	8.6211	8.6211	8.4550	8.4550	-1.111%	1,775	+58.250%
2023-10-05	8.4900	8.7000	8.4100	8.5500	+0.588%	2,209	+56.491%
2023-10-04	8.4900	8.5000	8.3001	8.5000	+0.004%	4,237	+57.412%
2023-10-03	8.4900	8.4997	8.4800	8.4997	+2.406%	861	+57.417%
2023-10-02	8.2600	8.3001	8.2500	8.3000	0.000%	5,959	+61.205%
2023-09-29	8.3000	8.4025	8.3000	8.3000	+0.606%	2,237	+61.205%
2023-09-28	8.2400	8.5000	8.2400	8.2500	+0.610%	1,271	+62.182%
2023-09-27	8.3700	8.3700	8.2000	8.2000	-2.031%	882	+63.171%
2023-09-26	8.3100	8.5000	8.3100	8.3700	+0.722%	1,220	+59.857%
2023-09-25	8.4400	8.4400	8.3100	8.3100	-0.835%	764	+61.011%
2023-09-22	8.3500	8.3800	8.3500	8.3800	+0.842%	428	+59.666%
2023-09-21	8.5500	8.5500	8.3100	8.3100	-2.350%	2,454	+61.011%
2023-09-20	8.5300	8.5300	8.5100	8.5100	+1.310%	872	+57.227%
2023-09-19	8.7400	8.7400	8.4000	8.4000	+1.205%	1,552	+59.286%
2023-09-18	8.2001	8.5445	8.2000	8.3000	-0.120%	1,987	+61.205%
2023-09-15	8.3300	8.6800	8.2000	8.3100	+0.120%	18,016	+61.011%
2023-09-14	8.5900	8.5900	8.3000	8.3000	-0.599%	2,926	+61.205%
2023-09-13	8.5000	8.5000	8.3500	8.3500	-1.794%	2,204	+60.240%
2023-09-12	8.6000	8.7750	8.5000	8.5025	-1.134%	6,262	+57.365%
2023-09-11	8.9000	8.9000	8.5000	8.6000	-0.041%	1,820	+55.581%
2023-09-08	8.6500	8.6500	8.4761	8.6035	+0.099%	4,839	+55.518%
2023-09-07	8.6700	8.6700	8.3956	8.5950	-0.751%	3,701	+55.672%
2023-09-06	8.6700	8.7400	8.6100	8.6600	-0.115%	1,959	+54.503%
2023-09-05	8.7800	8.9399	8.6300	8.6700	+0.814%	5,703	+54.325%
2023-09-01	8.6000	8.7350	8.4429	8.6000	+1.176%	4,783	+55.581%
2023-08-31	8.2000	8.7800	8.2000	8.5000	+1.311%	4,142	+57.412%
2023-08-30	7.9400	8.7475	7.9400	8.3900	+5.535%	13,785	+59.476%
2023-08-29	7.6000	8.3400	7.6000	7.9500	+10.879%	27,906	+68.302%
2023-08-28	7.6800	7.7499	7.1600	7.1700	-0.693%	6,147	+86.611%
2023-08-25	7.2200	7.2200	7.2200	7.2200	-2.432%	74	+85.319%
2023-08-24	7.4450	7.4450	7.4000	7.4000	+1.788%	458	+80.811%
2023-08-23	7.2600	7.2700	7.2600	7.2700	+0.972%	257	+84.044%
2023-08-22	7.3000	7.3401	7.2000	7.2000	-1.370%	2,203	+85.833%
2023-08-21	7.3000	7.3000	7.3000	7.3000	-4.074%	328	+83.288%
2023-08-18	7.2000	7.7200	7.2000	7.6100	+0.396%	2,976	+75.821%
2023-08-17	7.5700	7.5800	7.2600	7.5800	-0.394%	629	+76.517%
2023-08-16	8.0000	8.0000	7.1882	7.6100	+0.132%	10,595	+75.821%
2023-08-15	7.6600	7.6800	7.3000	7.6000	+1.064%	6,342	+76.053%
2023-08-14	7.3800	7.8700	7.3300	7.5200	+7.123%	15,788	+77.926%
2023-08-11	7.1900	7.1900	7.0200	7.0200	-1.818%	875	+90.598%
2023-08-10	6.8000	7.1500	6.8000	7.1500	+2.436%	5,173	+87.133%
2023-08-09	6.7600	7.1400	6.7600	6.9800	-2.650%	5,239	+91.691%
2023-08-08	7.2500	7.2500	7.1700	7.1700	+2.282%	736	+86.611%
2023-08-07	7.3600	7.5000	6.8100	7.0100	-3.043%	3,182	+90.870%
2023-08-04	7.4200	7.5900	7.1200	7.2300	-5.292%	2,383	+85.062%
2023-08-03	7.5400	7.6498	7.4000	7.6340	-0.599%	2,978	+75.269%
2023-08-02	7.3400	7.7500	7.3300	7.6800	+0.130%	7,686	+74.219%
2023-08-01	7.8000	7.8000	7.6700	7.6700	-2.911%	1,039	+74.446%
2023-07-31	7.4400	8.0000	7.3420	7.9000	+4.636%	9,848	+69.367%
2023-07-28	7.4500	7.8500	7.4500	7.5500	+2.861%	6,659	+77.219%
2023-07-27	7.1400	7.5500	7.1100	7.3400	+1.241%	12,671	+82.289%
2023-07-26	7.0000	7.2500	6.9200	7.2500	+1.683%	3,664	+84.552%
2023-07-24	6.7700	7.1600	6.7700	7.1300	+2.738%	6,371	+87.658%
2023-07-21	6.6200	7.1700	6.6200	6.9400	-2.391%	4,994	+92.795%
2023-07-20	6.8900	7.4300	6.6000	7.1100	+6.119%	10,497	+88.186%
2023-07-19	6.8100	7.4400	6.5600	6.7000	+0.369%	14,271	+99.701%
2023-07-18	6.5499	6.7500	6.5499	6.6754	+1.759%	20,364	+100.437%
2023-07-17	6.7500	6.7500	6.5600	6.5600	-0.568%	675	+103.963%
2023-07-14	6.5700	6.5975	6.5700	6.5975	-0.640%	962	+102.804%
2023-07-13	6.6400	6.6400	6.6400	6.6400	+0.805%	403	+101.506%
2023-07-12	6.7273	6.7273	6.5870	6.5870	-1.685%	983	+103.127%
2023-07-11	6.5000	6.6999	6.3283	6.6999	+3.220%	8,805	+99.704%
2023-07-10	6.5100	6.5148	6.4900	6.4909	-1.504%	1,703	+106.135%
2023-07-07	6.6150	6.6150	6.5100	6.5900	-0.303%	1,470	+103.035%
2023-07-06	6.5405	6.6100	6.5200	6.6100	+0.916%	889	+102.421%
2023-07-05	6.6600	6.6600	6.5500	6.5500	-3.818%	931	+104.275%
2023-07-03	6.8000	6.8100	6.8000	6.8100	+0.442%	1,084	+96.476%
2023-06-30	6.7800	6.7800	6.7800	6.7800	+2.417%	117	+97.345%
2023-06-29	6.6200	6.6200	6.6200	6.6200	+1.534%	521	+102.115%
2023-06-28	6.5800	6.8000	6.5150	6.5200	-1.362%	5,624	+105.215%
2023-06-27	6.1500	6.8850	6.1500	6.6100	+8.361%	30,638	+102.421%
2023-06-26	6.0500	6.1367	5.9700	6.1000	+0.660%	6,812	+119.344%
2023-06-23	6.0900	6.0900	6.0600	6.0600	-0.574%	1,089	+120.792%
2023-06-22	6.0950	6.0950	6.0950	6.0950	-0.408%	1,209	+119.524%
2023-06-21	6.1200	6.1299	6.0950	6.1200	0.000%	1,355	+118.627%
2023-06-20	6.0600	6.1400	6.0600	6.1200	-1.606%	3,647	+118.627%
2023-06-16	6.3099	6.3099	6.1595	6.2199	-0.791%	2,600	+115.116%
2023-06-15	6.2150	6.2695	6.0500	6.2695	-0.642%	2,024	+113.414%
2023-06-14	6.3500	6.3500	6.3002	6.3100	-1.406%	4,733	+112.044%
2023-06-13	6.4000	6.4000	6.3710	6.4000	+0.473%	3,128	+109.063%
2023-06-12	6.3100	6.3699	6.1650	6.3699	+4.725%	7,362	+110.050%
2023-06-09	6.3699	6.3699	6.0825	6.0825	-5.404%	10,691	+119.975%
2023-06-08	6.4184	6.4350	6.4184	6.4300	+2.716%	1,823	+108.087%
2023-06-07	6.4500	6.4600	6.2600	6.2600	-2.644%	8,547	+113.738%
2023-06-06	6.4300	6.5900	6.4300	6.4300	-1.682%	2,741	+108.087%
2023-06-05	6.4300	6.5500	6.4300	6.5400	+1.553%	2,493	+104.587%
2023-06-02	6.4600	6.6000	6.4300	6.4400	+0.156%	5,464	+107.764%
2023-06-01	6.4300	6.4700	6.4300	6.4300	-0.310%	940	+108.087%
2023-05-31	6.5000	6.5000	6.4300	6.4500	-1.225%	1,221	+107.442%
2023-05-30	6.5099	6.6854	6.4695	6.5300	+0.384%	5,626	+104.900%
2023-05-26	6.6902	6.7186	6.4900	6.5050	-1.290%	1,093	+105.688%
2023-05-25	6.5000	6.5900	6.5000	6.5900	+1.776%	5,265	+103.035%
2023-05-24	6.4400	6.4750	6.4300	6.4750	-0.231%	5,654	+106.641%
2023-05-23	6.6300	6.6300	6.4600	6.4900	-3.134%	6,794	+106.163%
2023-05-22	6.7400	6.8440	6.4400	6.7000	-0.592%	8,093	+99.701%
2023-05-19	6.4500	6.8250	6.4500	6.7399	+4.496%	25,178	+98.519%
2023-05-18	6.5000	6.5025	6.2900	6.4499	-3.517%	2,431	+107.445%
2023-05-17	6.2700	6.7600	5.9695	6.6850	+6.111%	16,224	+100.150%
2023-05-16	7.5000	7.5000	6.0000	6.3000	-14.518%	38,699	+112.381%
2023-05-15	7.7300	7.7301	7.3236	7.3700	-4.903%	5,369	+81.547%
2023-05-11	7.7500	7.7500	7.7500	7.7500	-4.380%	234	+72.645%
2023-05-10	8.7500	8.7500	8.1050	8.1050	+4.851%	599	+65.083%
2023-05-09	7.7300	8.1050	7.7200	7.7300	+0.128%	2,947	+73.092%
2023-05-08	7.7726	8.0600	7.7201	7.7201	+5.178%	705	+73.314%
2023-05-05	8.1000	8.1000	7.3400	7.3400	-11.353%	2,118	+82.289%
2023-05-04	8.2800	8.2800	8.2800	8.2800	-1.663%	375	+61.594%
2023-05-03	7.7100	8.4200	7.7100	8.4200	+7.673%	3,406	+58.907%
2023-05-02	7.5402	8.2500	7.5402	7.8200	+4.965%	20,536	+71.100%
2023-05-01	7.6100	7.6100	7.4501	7.4501	-0.066%	3,071	+79.595%
2023-04-28	7.6000	7.6000	7.4550	7.4550	+0.607%	1,539	+79.477%
2023-04-27	7.4000	7.5751	7.4000	7.4100	-2.500%	1,406	+80.567%
2023-04-26	7.8000	7.8000	7.6000	7.6000	-3.308%	1,294	+76.053%
2023-04-25	7.8950	7.9300	7.8600	7.8600	-0.978%	2,098	+70.229%
2023-04-24	7.9450	7.9450	7.9376	7.9376	+3.086%	1,737	+68.565%
2023-04-21	7.6000	7.7000	7.6000	7.7000	0.000%	1,353	+73.766%
2023-04-20	7.7000	7.7000	7.7000	7.7000	+2.667%	1,082	+73.766%
2023-04-19	7.5000	7.5000	7.5000	7.5000	0.000%	819	+78.400%
2023-04-18	7.6500	7.7000	7.5000	7.5000	-2.089%	3,302	+78.400%
2023-04-17	7.6200	7.8600	7.6200	7.6600	-2.545%	5,902	+74.674%
2023-04-14	7.9100	7.9100	7.7500	7.8600	-0.632%	2,178	+70.229%
2023-04-12	8.0000	8.0001	7.9100	7.9100	+0.636%	1,150	+69.153%
2023-04-11	8.3301	8.3301	7.6955	7.8600	-10.274%	11,952	+70.229%
2023-04-10	9.3800	9.4000	8.5000	8.7600	+3.424%	8,545	+52.740%
2023-04-06	8.5200	8.5200	8.4700	8.4700	-1.740%	1,514	+57.969%
2023-04-05	8.6200	8.6200	8.6200	8.6200	-2.599%	433	+55.220%
2023-04-04	8.1500	8.9800	8.1500	8.8500	+7.271%	1,753	+51.186%
2023-04-03	8.0202	8.5000	7.8651	8.2501	+2.741%	7,662	+62.180%
2023-03-31	7.8899	8.0500	7.8883	8.0300	+1.646%	4,751	+66.625%
2023-03-30	7.9000	7.9000	7.9000	7.9000	-0.001%	563	+69.367%
2023-03-29	7.7100	7.9001	7.6100	7.9001	+3.269%	1,461	+69.365%
2023-03-28	7.6000	7.6700	7.6000	7.6500	+0.392%	1,258	+74.902%
2023-03-27	7.8000	7.8000	7.6201	7.6201	-2.681%	3,867	+75.588%
2023-03-21	7.8300	7.8300	7.8300	7.8300	0.000%	379	+70.881%
2023-03-20	7.8350	7.8800	7.5000	7.8300	-2.003%	9,097	+70.881%
2023-03-17	7.9000	7.9900	7.9000	7.9900	-0.125%	3,066	+67.459%
2023-03-16	8.0100	8.0100	8.0000	8.0000	-1.478%	1,231	+67.250%
2023-03-15	8.2250	8.2250	8.1200	8.1200	-0.976%	2,070	+64.778%
2023-03-14	8.2557	8.2600	8.2000	8.2000	+0.244%	2,119	+63.171%
2023-03-13	8.1400	8.1900	8.1400	8.1800	-1.446%	927	+63.570%
2023-03-10	8.2500	8.5800	8.0801	8.3000	-6.002%	12,630	+61.205%
2023-03-09	8.8300	8.8300	8.8300	8.8300	-0.226%	790	+51.529%
2023-03-08	9.0000	9.0000	8.6600	8.8500	-0.113%	1,991	+51.186%
2023-03-07	8.7800	8.9999	8.7800	8.8600	+2.546%	3,681	+51.016%
2023-03-06	8.8500	8.8500	8.5800	8.6400	-2.152%	2,910	+54.861%
2023-03-03	8.6500	8.8300	8.4601	8.8300	+4.435%	3,257	+51.529%
2023-03-02	8.2900	8.4550	8.2900	8.4550	-3.811%	2,604	+58.250%
2023-03-01	8.2700	8.7900	8.2700	8.7900	-1.753%	1,070	+52.218%
2023-02-28	8.8700	8.9468	8.8700	8.9468	+1.289%	564	+49.551%
2023-02-27	8.3500	9.1199	8.3500	8.8329	+5.594%	6,303	+51.479%
2023-02-24	8.4400	8.4400	8.2200	8.3650	-1.819%	1,675	+59.952%
2023-02-23	8.5300	9.0500	8.4100	8.5200	-8.388%	15,448	+57.042%
2023-02-22	9.5600	9.5600	9.3000	9.3001	-2.515%	3,637	+43.869%
2023-02-21	9.4500	9.7200	9.4500	9.5400	0.000%	6,854	+40.252%
2023-02-17	9.6000	9.6000	9.3501	9.5400	-0.418%	3,646	+40.252%
2023-02-16	9.6400	9.6400	9.5800	9.5800	-0.416%	7,718	+39.666%
2023-02-15	9.6900	9.7250	9.6000	9.6200	-0.785%	11,199	+39.085%
2023-02-14	9.7900	9.7900	9.6850	9.6961	+1.106%	860	+37.994%
2023-02-13	9.5800	9.7535	9.5800	9.5900	+0.104%	1,733	+39.520%
2023-02-10	9.8000	9.8000	9.3000	9.5800	+0.419%	9,973	+39.666%
2023-02-09	10.3400	10.3400	9.4001	9.5400	-5.638%	16,107	+40.252%
2023-02-08	9.9000	10.2908	9.8329	10.1100	+3.058%	14,768	+32.344%
2023-02-07	9.5523	9.9100	9.5442	9.8100	+0.926%	17,109	+36.391%
2023-02-06	9.3100	10.0000	9.3100	9.7200	+3.075%	15,360	+37.654%
2023-02-03	9.1500	9.5600	9.1200	9.4300	+4.661%	8,089	+41.888%
2023-02-02	8.6795	9.4500	8.4000	9.0100	+7.227%	29,214	+48.502%
2023-02-01	8.7400	8.7400	8.3500	8.4027	+1.850%	6,995	+59.235%
2023-01-31	8.1700	8.3150	8.1700	8.2501	-1.313%	9,194	+62.180%
2023-01-30	8.3599	8.3599	8.3599	8.3599	0.000%	1,264	+60.050%
2023-01-27	8.3501	8.4037	8.3500	8.3599	+0.239%	5,333	+60.050%
2023-01-26	8.3400	8.3400	8.3400	8.3400	0.000%	917	+60.432%
2023-01-25	8.3301	8.3776	8.3300	8.3400	+1.707%	5,159	+60.432%
2023-01-24	8.2200	8.2200	8.2000	8.2000	+0.367%	427	+63.171%
2023-01-23	8.2637	8.2637	8.1700	8.1700	-2.506%	404	+63.770%
2023-01-20	8.3801	8.3901	8.3800	8.3800	-1.412%	4,556	+59.666%
2023-01-19	8.0501	8.5000	8.0500	8.5000	+3.406%	15,105	+57.412%
2023-01-18	8.3900	8.3900	8.1499	8.2200	+1.356%	3,060	+62.774%
2023-01-17	8.4300	8.4300	8.1100	8.1100	-3.567%	1,373	+64.982%
2023-01-13	8.0500	8.4100	8.0500	8.4100	+2.508%	2,567	+59.096%
2023-01-12	8.2300	8.3700	8.2000	8.2042	+0.173%	3,702	+63.087%
2023-01-11	8.5664	8.5664	8.1900	8.1900	-2.235%	6,674	+63.370%
2023-01-10	8.1400	8.5980	8.1000	8.3772	+16.837%	18,243	+59.719%
2023-01-09	7.0000	7.1700	6.7700	7.1700	+1.702%	4,685	+86.611%
2023-01-06	7.1150	7.3700	6.9600	7.0500	-1.947%	1,292	+89.787%
2023-01-05	6.9250	7.1900	6.9250	7.1900	+1.908%	2,715	+86.092%
2023-01-04	7.2900	7.2900	6.7500	7.0554	+1.517%	3,224	+89.642%
2023-01-03	7.3900	7.3900	6.9500	6.9500	+0.144%	1,545	+92.518%
2022-12-30	6.9400	6.9400	6.9400	6.9400	+0.144%	370	+92.795%
2022-12-29	6.9300	6.9300	6.9300	6.9300	-0.716%	1,160	+93.074%
2022-12-28	6.6100	6.9904	6.6100	6.9800	+4.648%	2,559	+91.691%
2022-12-27	6.8925	6.8925	6.6700	6.6700	-0.669%	3,697	+100.600%
2022-12-23	7.0729	7.1000	6.7149	6.7149	-6.347%	1,159	+99.258%
2022-12-22	6.5200	7.1700	6.5200	7.1700	+9.466%	2,013	+86.611%
2022-12-21	6.8000	6.8000	6.5500	6.5500	-3.676%	1,394	+104.275%
2022-12-20	6.9800	6.9800	6.8000	6.8000	-2.857%	875	+96.765%
2022-12-19	7.1100	7.4000	6.6400	7.0000	-6.667%	10,973	+91.143%
2022-12-16	7.3600	7.5000	7.0500	7.5000	+1.764%	5,285	+78.400%
2022-12-14	7.5283	7.5300	7.3600	7.3700	-1.864%	5,217	+81.547%
2022-12-13	7.4000	7.5299	7.3400	7.5100	+0.400%	6,125	+78.162%
2022-12-12	7.4848	7.4900	7.4650	7.4801	-0.265%	2,151	+78.875%
2022-12-09	7.6000	7.6000	7.5000	7.5000	-1.575%	725	+78.400%
2022-12-08	7.5000	7.9761	7.5000	7.6200	+1.599%	5,097	+75.591%

document.getElementById("Dpfr3C").onerror = function(){this.style.display='none';}; .dark-mode .v52bkh{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .v52bkh{ color: #333333; background-color: white; border: 2px solid #333333; }TSRITSR Inc. Newstock NASDAQ

TSRI
TSR Inc. New
stock NASDAQ