U.S. markets open in 2 hours 48 minutes

TSR, Inc. (TSRI)

NasdaqCM - NasdaqCM Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
7.64-0.18 (-2.24%)
Al cierre: 04:00PM EDT
Periodo de tiempo:
02 may 2023 - 02 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
01 may 20247.827.827.657.657.651,400
30 abr 20247.757.807.707.797.795,900
29 abr 20247.657.757.657.757.752,500
26 abr 20247.317.677.317.657.652,100
25 abr 20247.427.616.987.287.283,200
24 abr 20247.447.447.427.427.421,300
23 abr 20247.527.537.517.537.531,600
22 abr 20247.627.627.627.627.62400
19 abr 20247.627.627.627.627.621,500
18 abr 20247.627.627.517.607.601,700
17 abr 20247.607.607.507.537.53800
16 abr 20247.747.747.607.717.712,900
15 abr 20247.707.817.657.817.812,800
12 abr 20247.927.927.787.787.782,100
11 abr 20248.078.077.887.887.88800
10 abr 20248.098.097.897.897.891,700
09 abr 20248.008.008.008.008.00400
08 abr 20248.388.387.718.348.343,400
05 abr 20248.108.108.108.108.10-
04 abr 20248.088.108.058.108.102,600
03 abr 20248.008.118.008.118.111,000
02 abr 20248.008.118.008.118.11500
01 abr 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 ene 20248.758.768.758.768.761,300
30 ene 20248.848.848.758.758.75600
29 ene 20248.758.848.758.848.841,300
26 ene 20248.848.848.758.758.751,100
25 ene 20248.768.858.768.848.841,400
24 ene 20248.708.858.708.858.852,900
23 ene 20248.758.858.688.688.683,200
22 ene 20248.668.998.668.858.855,900
19 ene 20248.688.768.678.728.724,400
18 ene 20248.728.728.728.728.72-
17 ene 20248.728.728.728.728.72400
16 ene 20248.708.828.708.818.8110,400
12 ene 20248.918.968.808.908.909,400
11 ene 20248.929.148.929.149.14800
10 ene 20249.009.088.819.089.086,900
09 ene 20249.279.309.219.219.213,500
08 ene 20249.609.609.269.269.261,900
05 ene 20249.369.369.299.299.292,900
04 ene 20249.459.469.059.059.053,300
03 ene 20249.259.659.259.399.397,300
02 ene 20249.129.259.129.259.253,800
29 dic 20239.009.109.009.069.063,200
28 dic 20238.758.958.758.958.954,700
27 dic 20238.938.938.738.738.734,100
26 dic 20238.648.808.648.698.694,600
22 dic 20238.688.688.688.688.68-
21 dic 20238.958.958.688.688.682,000
20 dic 20238.888.958.268.958.952,500
19 dic 20238.829.008.828.908.902,700
18 dic 20238.599.108.509.109.1010,600
15 dic 20238.888.888.568.788.783,900
14 dic 20238.758.758.518.758.751,700
13 dic 20238.938.938.758.758.75700
12 dic 20238.938.958.568.568.561,000
11 dic 20238.899.108.899.009.001,300
08 dic 20238.668.668.418.618.614,700
07 dic 20238.708.778.428.778.772,000
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...