Get the Stockscreener App
8.08
3.32%
+0.26
TSR, Inc. Stock (TSRI) Price History
The historical daily chart and data for TSR, Inc. stock (TSRI), adjusted for splits and dividends, show that the latest closing stock price as of May 03, 2024, is $8.08.
- TSR, Inc. all-time high stock price is $18.73, occurred on February 05, 2021.
- The lowest TSR, Inc. stock price recorded was $0.00 on November 17, 2023. Since then, TSR, Inc.'s stock price has risen over to $8.08 now.
- The 52-week high stock price for TSRI is $9.6499, representing a 19.43% increase from the current share price, occurred on January 03, 2024.
- The 52-week low stock price for TSRI is $5.9695, indicating a -26.12% decrease from the current share price, occurred on May 17, 2023.
- The closing price of TSR, Inc. (TSRI) stock in the beginning of 2023 was $9.0958. The stock closed the year at $6.94, a loss of over -23.70% for the year.
The table below shows more information about TSRI historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 03, 2024 | $7.99 | $7.71 | $0.275 | 1,254.0 | -1.28% |
| May 02, 2024 | $7.82 | $7.63 | $0.19 | 3,682.0 | +2.29% |
| May 01, 2024 | $7.82 | $7.64 | $0.175 | 1,418.0 | -1.80% |
| Apr 30, 2024 | $7.80 | $7.70 | $0.1034 | 5,879.0 | +0.52% |
| Apr 29, 2024 | $7.75 | $7.65 | $0.095 | 2,471.0 | +1.24% |
| Apr 26, 2024 | $7.67 | $7.31 | $0.36 | 2,066.0 | +5.07% |
| Apr 25, 2024 | $7.61 | $6.98 | $0.63 | 3,186.0 | -1.87% |
| Apr 24, 2024 | $7.44 | $7.42 | $0.02 | 1,264.0 | -1.46% |
| Apr 23, 2024 | $7.53 | $7.51 | $0.02 | 1,565.0 | -1.18% |
| Apr 22, 2024 | $7.62 | $7.62 | $0.00 | 376.0 | +0.00% |
| Apr 19, 2024 | $7.62 | $7.62 | $0.00 | 1,473.0 | +0.26% |
| Apr 18, 2024 | $7.62 | $7.51 | $0.11 | 1,651.0 | +0.93% |
| Apr 17, 2024 | $7.60 | $7.50 | $0.10 | 833.0 | -2.33% |
| Apr 16, 2024 | $7.74 | $7.60 | $0.1405 | 2,941.0 | -1.22% |
| Apr 15, 2024 | $7.80 | $7.65 | $0.155 | 2,809.0 | +0.32% |
| Apr 12, 2024 | $7.92 | $7.78 | $0.135 | 2,104.0 | -1.27% |
| Apr 11, 2024 | $8.07 | $7.88 | $0.195 | 787.0 | -0.13% |
| Apr 10, 2024 | $8.09 | $7.89 | $0.20 | 1,741.0 | -1.38% |
| Apr 09, 2024 | $8.00 | $8.00 | $0.00 | 388.0 | -4.08% |
TSR, Inc. Stock (TSRI) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of TSR, Inc. stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of TSRI shares. From significant milestones and fluctuations to notable trends, this in-depth examination of TSR, Inc. stock price history provides a foundation for understanding how the company's stock has evolved over time.
TSR, Inc. Stock (TSRI) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $7.99 | $7.63 | $0.355 | 7,608.0 | -0.83% |
| Apr, 2024 | $8.38 | $6.98 | $1.40 | 44,873.0 | -1.46% |
| Mar, 2024 | $8.24 | $7.30 | $0.9419 | 45,838.0 | -6.40% |
| Feb, 2024 | $8.80 | $8.15 | $0.6497 | 48,846.0 | -3.65% |
| Jan, 2024 | $9.65 | $8.66 | $0.99 | 72,652.0 | -3.26% |
TSR, Inc. Stock (TSRI) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $9.10 | $8.26 | $0.8415 | 54,473.0 | +7.80% |
| Nov, 2023 | $8.84 | $7.21 | $1.63 | 43,626.0 | -2.33% |
| Oct, 2023 | $9.10 | $8.25 | $0.85 | 51,467.0 | +3.61% |
| Sep, 2023 | $8.94 | $8.20 | $0.7399 | 65,880.0 | -2.35% |
| Aug, 2023 | $8.78 | $6.76 | $2.02 | 116,630.0 | +7.59% |
| Jul, 2023 | $8.00 | $6.33 | $1.67 | 103,371.0 | +19.34% |
| Jun, 2023 | $6.88 | $5.97 | $0.915 | 101,527.0 | +2.64% |
| May, 2023 | $8.75 | $5.97 | $2.78 | 152,313.0 | -13.48% |
| Apr, 2023 | $9.40 | $7.40 | $2.00 | 55,719.0 | -7.16% |
| Mar, 2023 | $9.00 | $7.50 | $1.50 | 59,722.0 | -10.25% |
| Feb, 2023 | $10.34 | $8.22 | $2.12 | 177,252.0 | +8.44% |
| Jan, 2023 | $8.60 | $6.75 | $1.85 | 91,439.0 | +18.88% |
TSR, Inc. Stock (TSRI) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $7.98 | $6.52 | $1.46 | 61,868.0 | -8.62% |
| Nov, 2022 | $8.25 | $6.99 | $1.26 | 116,755.0 | +6.81% |
| Oct, 2022 | $8.20 | $7.00 | $1.20 | 76,159.0 | -1.39% |
| Sep, 2022 | $9.49 | $7.04 | $2.45 | 163,964.0 | -13.55% |
| Aug, 2022 | $10.32 | $8.10 | $2.22 | 206,903.0 | -6.82% |
| Jul, 2022 | $9.11 | $7.16 | $1.95 | 139,907.0 | +20.13% |
| Jun, 2022 | $7.92 | $7.06 | $0.8599 | 57,361.0 | -0.53% |
| May, 2022 | $8.52 | $6.88 | $1.64 | 177,329.0 | -13.21% |
| Apr, 2022 | $15.62 | $8.25 | $7.37 | 1,349,965.0 | -7.90% |
| Mar, 2022 | $9.48 | $8.56 | $0.9199 | 103,132.0 | -1.26% |
| Feb, 2022 | $14.30 | $8.95 | $5.35 | 968,031.0 | -33.54% |
| Jan, 2022 | $15.28 | $8.62 | $6.66 | 45,816,004.0 | +56.92% |
0.97%
2.89%
Cap:
|
Volume (24h):