NasdaqCM - Delayed Quote USD

TSR, Inc. (TSRI)

7.62 +0.11 (+1.46%)
At close: 4:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 7.62 7.62 7.62 7.62 7.62 1,469
Apr 18, 2024 7.62 7.62 7.51 7.60 7.60 1,700
Apr 17, 2024 7.60 7.60 7.50 7.53 7.53 800
Apr 16, 2024 7.74 7.74 7.60 7.71 7.71 2,900
Apr 15, 2024 7.70 7.81 7.65 7.81 7.81 2,800
Apr 12, 2024 7.92 7.92 7.78 7.78 7.78 2,100
Apr 11, 2024 8.07 8.07 7.88 7.88 7.88 800
Apr 10, 2024 8.09 8.09 7.89 7.89 7.89 1,700
Apr 9, 2024 8.00 8.00 8.00 8.00 8.00 400
Apr 8, 2024 8.38 8.38 7.71 8.34 8.34 3,400
Apr 5, 2024 8.10 8.10 8.10 8.10 8.10 -
Apr 4, 2024 8.08 8.10 8.05 8.10 8.10 2,600
Apr 3, 2024 8.00 8.11 8.00 8.11 8.11 1,000
Apr 2, 2024 8.00 8.11 8.00 8.11 8.11 500
Apr 1, 2024 8.04 8.21 7.66 8.15 8.15 5,800
Mar 28, 2024 7.90 7.90 7.90 7.90 7.90 500
Mar 27, 2024 7.95 8.00 7.90 7.90 7.90 4,100
Mar 26, 2024 8.08 8.08 7.91 7.94 7.94 1,100
Mar 25, 2024 7.92 7.92 7.92 7.92 7.92 600
Mar 22, 2024 8.21 8.21 8.00 8.00 8.00 2,400
Mar 21, 2024 8.23 8.23 8.13 8.13 8.13 500
Mar 20, 2024 7.91 7.93 7.91 7.93 7.93 900
Mar 19, 2024 7.87 7.87 7.87 7.87 7.87 600
Mar 18, 2024 7.45 7.60 7.45 7.60 7.60 3,000
Mar 15, 2024 7.42 7.42 7.42 7.42 7.42 800
Mar 14, 2024 7.31 7.70 7.31 7.70 7.70 800
Mar 13, 2024 7.86 8.00 7.73 7.73 7.73 1,700
Mar 12, 2024 7.99 8.01 7.85 7.85 7.85 6,200
Mar 11, 2024 7.85 7.85 7.85 7.85 7.85 300
Mar 8, 2024 8.21 8.21 7.82 7.82 7.82 1,400
Mar 7, 2024 8.15 8.24 7.30 8.16 8.16 8,800
Mar 6, 2024 8.11 8.16 8.11 8.16 8.16 500
Mar 5, 2024 8.16 8.16 8.16 8.16 8.16 400
Mar 4, 2024 8.07 8.16 8.00 8.16 8.16 2,700
Mar 1, 2024 8.24 8.24 7.96 8.05 8.05 8,700
Feb 29, 2024 8.44 8.44 8.44 8.44 8.44 300
Feb 28, 2024 8.44 8.44 8.44 8.44 8.44 -
Feb 27, 2024 8.40 8.44 8.39 8.44 8.44 9,100
Feb 26, 2024 8.61 8.61 8.61 8.61 8.61 700
Feb 23, 2024 8.20 8.38 8.17 8.25 8.25 8,800
Feb 22, 2024 8.46 8.46 8.15 8.16 8.16 7,500
Feb 21, 2024 8.43 8.49 8.42 8.49 8.49 3,500
Feb 20, 2024 8.42 8.67 8.42 8.57 8.57 1,800
Feb 16, 2024 8.51 8.68 8.50 8.68 8.68 900
Feb 15, 2024 8.51 8.68 8.51 8.68 8.68 1,000
Feb 14, 2024 8.70 8.78 8.68 8.68 8.68 8,000
Feb 13, 2024 8.70 8.70 8.70 8.70 8.70 3,800
Feb 12, 2024 8.69 8.70 8.69 8.70 8.70 2,500
Feb 9, 2024 8.66 8.66 8.66 8.66 8.66 -
Feb 8, 2024 8.66 8.66 8.66 8.66 8.66 800
Feb 7, 2024 8.65 8.65 8.65 8.65 8.65 200
Feb 6, 2024 8.67 8.67 8.67 8.67 8.67 500
Feb 5, 2024 8.75 8.75 8.65 8.65 8.65 300
Feb 2, 2024 8.80 8.80 8.80 8.80 8.80 -
Feb 1, 2024 8.75 8.80 8.75 8.80 8.80 1,600
Jan 31, 2024 8.75 8.76 8.75 8.76 8.76 1,300
Jan 30, 2024 8.84 8.84 8.75 8.75 8.75 600
Jan 29, 2024 8.75 8.84 8.75 8.84 8.84 1,300
Jan 26, 2024 8.84 8.84 8.75 8.75 8.75 1,100
Jan 25, 2024 8.76 8.85 8.76 8.84 8.84 1,400
Jan 24, 2024 8.70 8.85 8.70 8.85 8.85 2,900
Jan 23, 2024 8.75 8.85 8.68 8.68 8.68 3,200
Jan 22, 2024 8.66 8.99 8.66 8.85 8.85 5,900
Jan 19, 2024 8.68 8.76 8.67 8.72 8.72 4,400
Jan 18, 2024 8.72 8.72 8.72 8.72 8.72 -
Jan 17, 2024 8.72 8.72 8.72 8.72 8.72 400
Jan 16, 2024 8.70 8.82 8.70 8.81 8.81 10,400
Jan 12, 2024 8.91 8.96 8.80 8.90 8.90 9,400
Jan 11, 2024 8.92 9.14 8.92 9.14 9.14 800
Jan 10, 2024 9.00 9.08 8.81 9.08 9.08 6,900
Jan 9, 2024 9.27 9.30 9.21 9.21 9.21 3,500
Jan 8, 2024 9.60 9.60 9.26 9.26 9.26 1,900
Jan 5, 2024 9.36 9.36 9.29 9.29 9.29 2,900
Jan 4, 2024 9.45 9.46 9.05 9.05 9.05 3,300
Jan 3, 2024 9.25 9.65 9.25 9.39 9.39 7,300
Jan 2, 2024 9.12 9.25 9.12 9.25 9.25 3,800
Dec 29, 2023 9.00 9.10 9.00 9.06 9.06 3,200
Dec 28, 2023 8.75 8.95 8.75 8.95 8.95 4,700
Dec 27, 2023 8.93 8.93 8.73 8.73 8.73 4,100
Dec 26, 2023 8.64 8.80 8.64 8.69 8.69 4,600
Dec 22, 2023 8.68 8.68 8.68 8.68 8.68 -
Dec 21, 2023 8.95 8.95 8.68 8.68 8.68 2,000
Dec 20, 2023 8.88 8.95 8.26 8.95 8.95 2,500
Dec 19, 2023 8.82 9.00 8.82 8.90 8.90 2,700
Dec 18, 2023 8.59 9.10 8.50 9.10 9.10 10,600
Dec 15, 2023 8.88 8.88 8.56 8.78 8.78 3,900
Dec 14, 2023 8.75 8.75 8.51 8.75 8.75 1,700
Dec 13, 2023 8.93 8.93 8.75 8.75 8.75 700
Dec 12, 2023 8.93 8.95 8.56 8.56 8.56 1,000
Dec 11, 2023 8.89 9.10 8.89 9.00 9.00 1,300
Dec 8, 2023 8.66 8.66 8.41 8.61 8.61 4,700
Dec 7, 2023 8.70 8.77 8.42 8.77 8.77 2,000
Dec 6, 2023 8.57 8.70 8.57 8.70 8.70 1,400
Dec 5, 2023 8.51 8.57 8.50 8.57 8.57 2,200
Dec 4, 2023 8.44 8.44 8.44 8.44 8.44 300
Dec 1, 2023 8.40 8.44 8.40 8.44 8.44 1,200
Nov 30, 2023 8.40 8.40 8.40 8.40 8.40 400
Nov 29, 2023 7.40 8.38 7.21 8.38 8.38 5,500
Nov 28, 2023 8.17 8.35 8.17 8.35 8.35 2,900
Nov 27, 2023 8.28 8.32 8.00 8.00 8.00 1,300
Nov 24, 2023 8.37 8.37 8.37 8.37 8.37 1,000
Nov 22, 2023 8.37 8.45 8.37 8.44 8.44 2,100
Nov 21, 2023 8.45 8.45 8.45 8.45 8.45 300
Nov 20, 2023 8.40 8.40 8.40 8.40 8.40 500
Nov 17, 2023 8.40 8.40 8.40 8.40 8.40 400
Nov 16, 2023 8.48 8.48 8.37 8.40 8.40 900
Nov 15, 2023 8.46 8.51 8.37 8.37 8.37 1,100
Nov 14, 2023 8.53 8.53 8.41 8.47 8.47 3,400
Nov 13, 2023 8.66 8.71 8.65 8.65 8.65 8,600
Nov 10, 2023 8.53 8.67 8.53 8.67 8.67 6,000
Nov 9, 2023 8.66 8.66 8.66 8.66 8.66 300
Nov 8, 2023 8.84 8.84 8.80 8.80 8.80 800
Nov 7, 2023 8.51 8.78 8.51 8.78 8.78 2,400
Nov 6, 2023 8.54 8.62 8.54 8.62 8.62 800
Nov 3, 2023 8.52 8.80 8.50 8.80 8.80 3,200
Nov 2, 2023 8.77 8.81 8.60 8.60 8.60 1,600
Nov 1, 2023 8.81 8.81 8.81 8.81 8.81 1,000
Oct 31, 2023 8.60 8.60 8.60 8.60 8.60 -
Oct 30, 2023 8.60 8.60 8.60 8.60 8.60 -
Oct 27, 2023 8.84 8.84 8.57 8.60 8.60 3,800
Oct 26, 2023 8.51 8.64 8.51 8.64 8.64 800
Oct 25, 2023 8.64 8.64 8.50 8.50 8.50 800
Oct 24, 2023 8.65 8.65 8.50 8.50 8.50 4,300
Oct 23, 2023 8.58 8.65 8.58 8.65 8.65 1,700
Oct 20, 2023 8.75 8.75 8.75 8.75 8.75 -
Oct 19, 2023 8.52 8.75 8.52 8.75 8.75 2,600
Oct 18, 2023 8.50 8.50 8.50 8.50 8.50 500
Oct 17, 2023 8.56 8.56 8.56 8.56 8.56 900
Oct 16, 2023 8.62 8.95 8.62 8.68 8.68 4,600
Oct 13, 2023 8.47 8.47 8.47 8.47 8.47 500
Oct 12, 2023 8.93 9.10 8.80 8.80 8.80 7,100
Oct 11, 2023 8.95 8.95 8.95 8.95 8.95 1,200
Oct 10, 2023 8.51 8.95 8.41 8.95 8.95 4,700
Oct 9, 2023 8.50 8.63 8.49 8.49 8.49 4,300
Oct 6, 2023 8.62 8.62 8.46 8.46 8.46 1,800
Oct 5, 2023 8.49 8.70 8.41 8.55 8.55 2,200
Oct 4, 2023 8.49 8.50 8.30 8.50 8.50 4,200
Oct 3, 2023 8.49 8.50 8.48 8.50 8.50 900
Oct 2, 2023 8.26 8.30 8.25 8.30 8.30 6,000
Sep 29, 2023 8.30 8.40 8.30 8.30 8.30 2,200
Sep 28, 2023 8.24 8.50 8.24 8.25 8.25 1,300
Sep 27, 2023 8.37 8.37 8.20 8.20 8.20 900
Sep 26, 2023 8.31 8.50 8.31 8.37 8.37 1,200
Sep 25, 2023 8.44 8.44 8.31 8.31 8.31 800
Sep 22, 2023 8.35 8.38 8.35 8.38 8.38 400
Sep 21, 2023 8.55 8.55 8.31 8.31 8.31 2,500
Sep 20, 2023 8.53 8.53 8.51 8.51 8.51 900
Sep 19, 2023 8.74 8.74 8.40 8.40 8.40 1,600
Sep 18, 2023 8.20 8.54 8.20 8.30 8.30 2,000
Sep 15, 2023 8.33 8.68 8.20 8.31 8.31 18,000
Sep 14, 2023 8.59 8.59 8.30 8.30 8.30 2,900
Sep 13, 2023 8.50 8.50 8.35 8.35 8.35 2,200
Sep 12, 2023 8.60 8.78 8.50 8.50 8.50 6,300
Sep 11, 2023 8.90 8.90 8.50 8.60 8.60 1,800
Sep 8, 2023 8.65 8.65 8.48 8.60 8.60 4,800
Sep 7, 2023 8.67 8.67 8.40 8.60 8.60 3,700
Sep 6, 2023 8.67 8.74 8.61 8.66 8.66 2,000
Sep 5, 2023 8.78 8.94 8.63 8.67 8.67 5,700
Sep 1, 2023 8.60 8.74 8.44 8.60 8.60 4,800
Aug 31, 2023 8.20 8.78 8.20 8.50 8.50 4,100
Aug 30, 2023 7.94 8.75 7.94 8.39 8.39 13,800
Aug 29, 2023 7.60 8.34 7.60 7.95 7.95 27,900
Aug 28, 2023 7.68 7.75 7.16 7.17 7.17 6,100
Aug 25, 2023 7.40 7.40 7.40 7.40 7.40 -
Aug 24, 2023 7.45 7.45 7.40 7.40 7.40 500
Aug 23, 2023 7.26 7.27 7.26 7.27 7.27 300
Aug 22, 2023 7.30 7.34 7.20 7.20 7.20 2,200
Aug 21, 2023 7.30 7.30 7.30 7.30 7.30 300
Aug 18, 2023 7.20 7.72 7.20 7.61 7.61 3,000
Aug 17, 2023 7.57 7.58 7.26 7.58 7.58 600
Aug 16, 2023 8.00 8.00 7.19 7.61 7.61 10,600
Aug 15, 2023 7.66 7.68 7.30 7.60 7.60 6,300
Aug 14, 2023 7.38 7.87 7.33 7.52 7.52 15,800
Aug 11, 2023 7.19 7.19 7.02 7.02 7.02 800
Aug 10, 2023 6.80 7.15 6.80 7.15 7.15 5,200
Aug 9, 2023 6.76 7.14 6.76 6.98 6.98 5,200
Aug 8, 2023 7.25 7.25 7.17 7.17 7.17 700
Aug 7, 2023 7.36 7.50 6.81 7.01 7.01 3,200
Aug 4, 2023 7.42 7.59 7.12 7.23 7.23 2,400
Aug 3, 2023 7.54 7.65 7.40 7.63 7.63 3,000
Aug 2, 2023 7.34 7.75 7.33 7.68 7.68 7,700
Aug 1, 2023 7.80 7.80 7.67 7.67 7.67 1,000
Jul 31, 2023 7.44 8.00 7.34 7.90 7.90 9,800
Jul 28, 2023 7.45 7.85 7.45 7.55 7.55 6,700
Jul 27, 2023 7.14 7.55 7.11 7.34 7.34 12,700
Jul 26, 2023 7.00 7.25 6.92 7.25 7.25 3,700
Jul 25, 2023 7.13 7.13 7.13 7.13 7.13 -
Jul 24, 2023 6.77 7.16 6.77 7.13 7.13 6,400
Jul 21, 2023 6.62 7.17 6.62 6.94 6.94 5,000
Jul 20, 2023 6.89 7.43 6.60 7.11 7.11 10,500
Jul 19, 2023 6.81 7.44 6.56 6.70 6.70 14,300
Jul 18, 2023 6.55 6.75 6.55 6.68 6.68 20,300
Jul 17, 2023 6.75 6.75 6.56 6.56 6.56 700
Jul 14, 2023 6.57 6.60 6.57 6.60 6.60 800
Jul 13, 2023 6.64 6.64 6.64 6.64 6.64 400
Jul 12, 2023 6.73 6.73 6.59 6.59 6.59 1,000
Jul 11, 2023 6.50 6.70 6.33 6.70 6.70 8,800
Jul 10, 2023 6.51 6.51 6.49 6.49 6.49 1,700
Jul 7, 2023 6.62 6.62 6.51 6.59 6.59 1,500
Jul 6, 2023 6.54 6.61 6.52 6.61 6.61 900
Jul 5, 2023 6.66 6.66 6.55 6.55 6.55 900
Jul 3, 2023 6.80 6.81 6.80 6.81 6.81 1,100
Jun 30, 2023 6.62 6.62 6.62 6.62 6.62 -
Jun 29, 2023 6.62 6.62 6.62 6.62 6.62 500
Jun 28, 2023 6.58 6.80 6.52 6.52 6.52 5,600
Jun 27, 2023 6.15 6.89 6.15 6.61 6.61 30,600
Jun 26, 2023 6.05 6.14 5.97 6.10 6.10 6,800
Jun 23, 2023 6.09 6.09 6.06 6.06 6.06 1,100
Jun 22, 2023 6.10 6.10 6.10 6.10 6.10 1,200
Jun 21, 2023 6.12 6.13 6.10 6.12 6.12 1,400
Jun 20, 2023 6.06 6.14 6.06 6.12 6.12 3,600
Jun 16, 2023 6.31 6.31 6.16 6.22 6.22 2,600
Jun 15, 2023 6.22 6.27 6.05 6.27 6.27 2,000
Jun 14, 2023 6.35 6.35 6.30 6.31 6.31 4,700
Jun 13, 2023 6.40 6.40 6.37 6.40 6.40 3,100
Jun 12, 2023 6.31 6.37 6.17 6.37 6.37 7,400
Jun 9, 2023 6.37 6.37 6.08 6.08 6.08 10,700
Jun 8, 2023 6.42 6.44 6.42 6.43 6.43 1,800
Jun 7, 2023 6.45 6.46 6.26 6.26 6.26 8,500
Jun 6, 2023 6.43 6.59 6.43 6.43 6.43 2,700
Jun 5, 2023 6.43 6.55 6.43 6.54 6.54 2,500
Jun 2, 2023 6.46 6.60 6.43 6.44 6.44 5,500
Jun 1, 2023 6.43 6.47 6.43 6.43 6.43 900
May 31, 2023 6.50 6.50 6.43 6.45 6.45 1,200
May 30, 2023 6.51 6.69 6.47 6.53 6.53 5,600
May 26, 2023 6.69 6.72 6.49 6.51 6.51 1,100
May 25, 2023 6.50 6.59 6.50 6.59 6.59 5,300
May 24, 2023 6.44 6.48 6.43 6.48 6.48 5,700
May 23, 2023 6.63 6.63 6.46 6.49 6.49 6,800
May 22, 2023 6.74 6.84 6.44 6.70 6.70 8,100
May 19, 2023 6.45 6.83 6.45 6.74 6.74 25,200
May 18, 2023 6.50 6.50 6.29 6.45 6.45 2,400
May 17, 2023 6.27 6.76 5.97 6.69 6.69 16,200
May 16, 2023 7.50 7.50 6.00 6.30 6.30 38,400
May 15, 2023 7.73 7.73 7.32 7.37 7.37 5,400
May 12, 2023 7.75 7.75 7.75 7.75 7.75 -
May 11, 2023 7.75 7.75 7.75 7.75 7.75 200
May 10, 2023 8.75 8.75 8.11 8.11 8.11 600
May 9, 2023 7.73 8.11 7.72 7.73 7.73 2,900
May 8, 2023 7.77 8.06 7.72 7.72 7.72 700
May 5, 2023 8.10 8.10 7.34 7.34 7.34 2,100
May 4, 2023 8.28 8.28 8.28 8.28 8.28 400
May 3, 2023 7.71 8.42 7.71 8.42 8.42 3,400
May 2, 2023 7.54 8.25 7.54 7.82 7.82 20,500
May 1, 2023 7.61 7.61 7.45 7.45 7.45 3,100
Apr 28, 2023 7.60 7.60 7.46 7.46 7.46 1,500
Apr 27, 2023 7.40 7.58 7.40 7.41 7.41 1,400
Apr 26, 2023 7.80 7.80 7.60 7.60 7.60 1,300
Apr 25, 2023 7.90 7.93 7.86 7.86 7.86 2,100
Apr 24, 2023 7.95 7.95 7.94 7.94 7.94 1,700
Apr 21, 2023 7.60 7.70 7.60 7.70 7.70 1,400
Apr 20, 2023 7.70 7.70 7.70 7.70 7.70 1,100

Related Tickers

DUUO Duo World, Inc.
0.0030
0.00%
 
RSSS Research Solutions, Inc.
3.0000
-2.60%
 
MNDO MIND C.T.I. Ltd
1.8850
+1.62%
 
JAN.AX Janison Education Group Limited
0.2900
+3.57%
 
ROWKF RenoWorks Software Inc.
0.1800
0.00%
 
AILQF AirIQ Inc.
0.3036
0.00%
 
QIFTF Quorum Information Technologies Inc.
0.5467
0.00%
 
WOWI METRO ONE TELECOMMUNICATIONS
0.0901
-2.18%
 
GVP GSE Systems, Inc.
2.6500
+5.16%
 
WDLF Decentral Life, Inc.
0.0005
-12.73%