TSR, Inc. (TSRI) NASDAQ

13.38

-0.02(-0.15%)

Updated at June 28, 2024 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
June 28, 202413.413.3813.3813.3813.382,412
June 27, 202413.413.3713.3713.413.371,210
June 26, 202413.3713.3613.3613.413.3612,527
June 25, 202413.3713.3813.3813.3813.372,199
June 24, 202413.3513.3713.3713.3713.35977
June 21, 202413.313.3613.3613.3713.37,701
June 20, 202413.2813.3613.3613.3713.282,392
June 18, 202413.3413.3413.3413.3413.341,234
June 17, 202413.3513.2813.2813.3713.283,218
June 14, 202413.3213.3313.3313.3313.322,591
June 13, 202413.3313.2913.2913.3313.282,241
June 12, 202413.2813.313.313.313.287,667
June 11, 202413.313.3513.3513.3513.38,557
June 10, 202413.2613.2813.2813.3513.262,453
June 07, 202413.2813.3513.3513.3913.265,356
June 06, 202413.3313.2613.2613.3313.2523,756
June 05, 202413.2313.2513.2513.3213.228,904
June 04, 202413.3313.3113.3113.3313.214,619
June 03, 202413.2813.3313.3313.3413.211,068
May 31, 202413.2513.213.213.2513.21,643
May 30, 202413.2113.1713.1713.2513.158,631
May 29, 202413.1813.1713.1713.1813.172,942
May 28, 202413.1513.213.213.213.137,669
May 24, 202413.213.1513.1513.213.131,906
May 23, 202413.1413.1413.1413.213.1328,765
May 22, 202413.1313.1713.1713.213.136,598
May 21, 202413.213.1313.1313.2113.1319,659
May 20, 202413.213.1713.1713.213.1315,510
May 17, 202413.1513.1513.1513.213.1336,977
May 16, 202413.1213.1513.1513.2413.12310,145
May 15, 20247.737.747.747.747.7313,304
May 14, 20248.067.717.718.067.71,569
May 13, 20247.77.77.77.77.7924
May 10, 20247.727.717.717.757.72,130
May 09, 20247.857.757.757.857.74,433
May 08, 20247.737.857.857.857.73742
May 07, 20247.787.737.737.787.73652
May 06, 20247.727.717.717.757.71973
May 03, 20247.827.727.727.997.711,254
May 02, 20247.657.827.827.827.633,682
May 01, 20247.827.657.657.827.651,418
April 30, 20247.757.797.797.87.75,879
April 29, 20247.657.757.757.757.652,471
April 26, 20247.317.657.657.677.312,066
April 25, 20247.427.287.287.616.983,186
April 24, 20247.447.427.427.447.421,264
April 23, 20247.527.537.537.537.511,565
April 22, 20247.627.627.627.627.62376
April 19, 20247.627.627.627.627.621,473
April 18, 20247.627.67.67.627.511,651
April 17, 20247.67.537.537.67.5833
April 16, 20247.747.717.717.747.62,941
April 15, 20247.77.817.817.817.652,809
April 12, 20247.927.787.787.927.782,104
April 11, 20248.077.887.888.077.88787
April 10, 20248.097.897.898.097.891,741
April 09, 202488888403
April 08, 20248.388.348.348.387.713,405
April 04, 20248.088.18.18.18.052,646
April 03, 202488.118.118.1181,003
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved