If you invested $1000 in TSR, Inc. (TSRI) 10 years ago, it would be worth $3,841.87 as of June 23, 2026, based on a reinvested dividends scenario. Meanwhile, a $1000 investment made 5 years ago would be worth $1,496.64. This corresponds to total returns of 284.19%, 49.66%, respectively, with annualized returns of 14.4%, 8.39%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 28, 2024 | 13.4 | 13.38 | 13.38 | 13.38 | 13.38 | 2,412 |
| June 27, 2024 | 13.4 | 13.37 | 13.37 | 13.4 | 13.37 | 1,210 |
| June 26, 2024 | 13.37 | 13.36 | 13.36 | 13.4 | 13.36 | 12,527 |
| June 25, 2024 | 13.37 | 13.38 | 13.38 | 13.38 | 13.37 | 2,199 |
| June 24, 2024 | 13.35 | 13.37 | 13.37 | 13.37 | 13.35 | 977 |
| June 21, 2024 | 13.3 | 13.36 | 13.36 | 13.37 | 13.3 | 7,701 |
| June 20, 2024 | 13.28 | 13.36 | 13.36 | 13.37 | 13.28 | 2,392 |
| June 18, 2024 | 13.34 | 13.34 | 13.34 | 13.34 | 13.34 | 1,234 |
| June 17, 2024 | 13.35 | 13.28 | 13.28 | 13.37 | 13.28 | 3,218 |
| June 14, 2024 | 13.32 | 13.33 | 13.33 | 13.33 | 13.32 | 2,591 |
| June 13, 2024 | 13.33 | 13.29 | 13.29 | 13.33 | 13.28 | 2,241 |
| June 12, 2024 | 13.28 | 13.3 | 13.3 | 13.3 | 13.28 | 7,667 |
| June 11, 2024 | 13.3 | 13.35 | 13.35 | 13.35 | 13.3 | 8,557 |
| June 10, 2024 | 13.26 | 13.28 | 13.28 | 13.35 | 13.26 | 2,453 |
| June 07, 2024 | 13.28 | 13.35 | 13.35 | 13.39 | 13.26 | 5,356 |
| June 06, 2024 | 13.33 | 13.26 | 13.26 | 13.33 | 13.25 | 23,756 |
| June 05, 2024 | 13.23 | 13.25 | 13.25 | 13.32 | 13.22 | 8,904 |
| June 04, 2024 | 13.33 | 13.31 | 13.31 | 13.33 | 13.2 | 14,619 |
| June 03, 2024 | 13.28 | 13.33 | 13.33 | 13.34 | 13.2 | 11,068 |
| May 31, 2024 | 13.25 | 13.2 | 13.2 | 13.25 | 13.2 | 1,643 |
| May 30, 2024 | 13.21 | 13.17 | 13.17 | 13.25 | 13.15 | 8,631 |
| May 29, 2024 | 13.18 | 13.17 | 13.17 | 13.18 | 13.17 | 2,942 |
| May 28, 2024 | 13.15 | 13.2 | 13.2 | 13.2 | 13.13 | 7,669 |
| May 24, 2024 | 13.2 | 13.15 | 13.15 | 13.2 | 13.13 | 1,906 |
| May 23, 2024 | 13.14 | 13.14 | 13.14 | 13.2 | 13.13 | 28,765 |
| May 22, 2024 | 13.13 | 13.17 | 13.17 | 13.2 | 13.13 | 6,598 |
| May 21, 2024 | 13.2 | 13.13 | 13.13 | 13.21 | 13.13 | 19,659 |
| May 20, 2024 | 13.2 | 13.17 | 13.17 | 13.2 | 13.13 | 15,510 |
| May 17, 2024 | 13.15 | 13.15 | 13.15 | 13.2 | 13.13 | 36,977 |
| May 16, 2024 | 13.12 | 13.15 | 13.15 | 13.24 | 13.12 | 310,145 |
| May 15, 2024 | 7.73 | 7.74 | 7.74 | 7.74 | 7.73 | 13,304 |
| May 14, 2024 | 8.06 | 7.71 | 7.71 | 8.06 | 7.7 | 1,569 |
| May 13, 2024 | 7.7 | 7.7 | 7.7 | 7.7 | 7.7 | 924 |
| May 10, 2024 | 7.72 | 7.71 | 7.71 | 7.75 | 7.7 | 2,130 |
| May 09, 2024 | 7.85 | 7.75 | 7.75 | 7.85 | 7.7 | 4,433 |
| May 08, 2024 | 7.73 | 7.85 | 7.85 | 7.85 | 7.73 | 742 |
| May 07, 2024 | 7.78 | 7.73 | 7.73 | 7.78 | 7.73 | 652 |
| May 06, 2024 | 7.72 | 7.71 | 7.71 | 7.75 | 7.71 | 973 |
| May 03, 2024 | 7.82 | 7.72 | 7.72 | 7.99 | 7.71 | 1,254 |
| May 02, 2024 | 7.65 | 7.82 | 7.82 | 7.82 | 7.63 | 3,682 |
| May 01, 2024 | 7.82 | 7.65 | 7.65 | 7.82 | 7.65 | 1,418 |
| April 30, 2024 | 7.75 | 7.79 | 7.79 | 7.8 | 7.7 | 5,879 |
| April 29, 2024 | 7.65 | 7.75 | 7.75 | 7.75 | 7.65 | 2,471 |
| April 26, 2024 | 7.31 | 7.65 | 7.65 | 7.67 | 7.31 | 2,066 |
| April 25, 2024 | 7.42 | 7.28 | 7.28 | 7.61 | 6.98 | 3,186 |
| April 24, 2024 | 7.44 | 7.42 | 7.42 | 7.44 | 7.42 | 1,264 |
| April 23, 2024 | 7.52 | 7.53 | 7.53 | 7.53 | 7.51 | 1,565 |
| April 22, 2024 | 7.62 | 7.62 | 7.62 | 7.62 | 7.62 | 376 |
| April 19, 2024 | 7.62 | 7.62 | 7.62 | 7.62 | 7.62 | 1,473 |
| April 18, 2024 | 7.62 | 7.6 | 7.6 | 7.62 | 7.51 | 1,651 |
| April 17, 2024 | 7.6 | 7.53 | 7.53 | 7.6 | 7.5 | 833 |
| April 16, 2024 | 7.74 | 7.71 | 7.71 | 7.74 | 7.6 | 2,941 |
| April 15, 2024 | 7.7 | 7.81 | 7.81 | 7.81 | 7.65 | 2,809 |
| April 12, 2024 | 7.92 | 7.78 | 7.78 | 7.92 | 7.78 | 2,104 |
| April 11, 2024 | 8.07 | 7.88 | 7.88 | 8.07 | 7.88 | 787 |
| April 10, 2024 | 8.09 | 7.89 | 7.89 | 8.09 | 7.89 | 1,741 |
| April 09, 2024 | 8 | 8 | 8 | 8 | 8 | 403 |
| April 08, 2024 | 8.38 | 8.34 | 8.34 | 8.38 | 7.71 | 3,405 |
| April 04, 2024 | 8.08 | 8.1 | 8.1 | 8.1 | 8.05 | 2,646 |
| April 03, 2024 | 8 | 8.11 | 8.11 | 8.11 | 8 | 1,003 |