Date	High	Low	Open	Close	Volume	Adj Close
2021-02-16	12.45	11.4	11.4	11.4	14400.0	11.4
2021-02-12	11.78	11.14	11.78	11.41	10800.0	11.41
2021-02-11	11.56	10.56	10.79	11.38	19100.0	11.38
2021-02-10	11.52	10.32	11.38	11.0	24500.0	11.0
2021-02-09	12.1	11.25	11.68	11.73	22400.0	11.73
2021-02-08	12.5	11.0	12.5	12.1	77300.0	12.1
2021-02-05	18.73	9.8	9.89	12.88	363000.0	12.88
2021-02-04	9.29	8.68	9.29	8.71	15200.0	8.71
2021-02-03	9.48	8.93	9.25	8.95	22100.0	8.95
2021-02-02	9.43	8.75	8.75	9.32	12800.0	9.32
2021-02-01	9.25	8.0	8.63	8.59	8500.0	8.59
2021-01-29	8.65	7.73	8.0	8.49	15800.0	8.49
2021-01-28	8.0	7.36	7.42	7.75	15400.0	7.75
2021-01-27	7.65	7.12	7.12	7.63	16500.0	7.63
2021-01-26	7.31	7.02	7.07	7.12	18800.0	7.12
2021-01-25	7.32	6.86	7.11	7.06	19100.0	7.06
2021-01-22	7.06	6.55	6.55	7.06	2900.0	7.06
2021-01-21	7.45	6.25	6.47	6.97	9500.0	6.97
2021-01-20	6.48	6.2	6.48	6.2	12600.0	6.2
2021-01-19	6.56	6.4	6.51	6.5	5200.0	6.5
2021-01-15	6.5	6.21	6.5	6.4	12100.0	6.4
2021-01-14	6.8	6.5	6.8	6.5	6400.0	6.5
2021-01-13	6.94	6.45	6.94	6.6	14800.0	6.6
2021-01-12	6.94	6.44	6.44	6.46	3100.0	6.46
2021-01-11	6.8	6.69	6.69	6.8	500.0	6.8
2021-01-08	6.7	6.64	6.64	6.7	1000.0	6.7
2021-01-07	7.09	6.91	6.91	7.09	600.0	7.09
2021-01-06	6.78	6.53	6.78	6.76	700.0	6.76
2021-01-05	6.9	6.45	6.51	6.81	4200.0	6.81
2021-01-04	6.86	6.41	6.61	6.49	3100.0	6.49
2020-12-31	7.49	6.78	7.49	7.0	900.0	7.0
2020-12-30	7.48	7.08	7.08	7.3	9800.0	7.3
2020-12-29	6.98	6.45	6.91	6.45	12100.0	6.45
2020-12-28	7.33	6.9	7.33	6.9	1200.0	6.9
2020-12-24	7.86	7.32	7.86	7.33	9000.0	7.33
2020-12-23	7.87	7.81	7.81	7.87	1100.0	7.87
2020-12-22	7.87	7.65	7.69	7.87	3000.0	7.87
2020-12-21	7.63	7.6	7.6	7.62	900.0	7.62
2020-12-18	7.87	7.6	7.87	7.6	6400.0	7.6
2020-12-17	7.55	7.49	7.49	7.55	300.0	7.55
2020-12-16	7.62	7.21	7.51	7.5	1400.0	7.5
2020-12-15	7.62	7.35	7.37	7.51	4100.0	7.51
2020-12-14	7.4	7.33	7.35	7.33	2100.0	7.33
2020-12-11	7.4	7.06	7.35	7.35	1800.0	7.35
2020-12-10	7.4	7.1	7.1	7.35	2200.0	7.35
2020-12-09	7.17	7.11	7.11	7.17	500.0	7.17
2020-12-08	7.4	7.36	7.4	7.4	1700.0	7.4
2020-12-07	7.34	7.26	7.34	7.26	1200.0	7.26
2020-12-04	7.4	7.16	7.19	7.31	2000.0	7.31
2020-12-03	7.44	7.11	7.25	7.24	8100.0	7.24
2020-12-02	7.19	6.95	6.95	7.15	1400.0	7.15
2020-12-01	7.06	6.76	6.76	7.06	1300.0	7.06
2020-11-30	7.25	7.05	7.05	7.25	1600.0	7.25
2020-11-27	7.01	6.74	6.99	7.0	7200.0	7.0
2020-11-25	6.84	6.73	6.73	6.84	900.0	6.84
2020-11-24	6.94	6.61	6.94	6.8	3400.0	6.8
2020-11-23	6.94	6.53	6.64	6.84	6900.0	6.84
2020-11-20	6.9	6.52	6.83	6.63	3400.0	6.63
2020-11-19	6.9	6.48	6.48	6.8	900.0	6.8
2020-11-18	6.9	6.44	6.66	6.44	2300.0	6.44
2020-11-17	6.87	6.66	6.82	6.66	800.0	6.66
2020-11-16	6.94	6.78	6.94	6.81	3800.0	6.81
2020-11-13	6.55	6.46	6.46	6.53	1700.0	6.53
2020-11-12	6.7	6.42	6.42	6.7	5800.0	6.7
2020-11-11	6.7	6.17	6.17	6.7	4600.0	6.7
2020-11-10	6.4	6.1	6.39	6.2	4400.0	6.2
2020-11-09	6.69	6.69	6.69	6.69	0.0	6.69
2020-11-06	6.7	6.69	6.69	6.69	700.0	6.69
2020-11-05	6.7	6.47	6.7	6.6	3600.0	6.6
2020-11-04	6.84	6.2	6.69	6.47	6700.0	6.47
2020-11-03	6.89	5.81	5.81	6.86	8400.0	6.86
2020-11-02	6.41	6.09	6.09	6.39	2400.0	6.39
2020-10-30	6.48	6.02	6.02	6.09	9600.0	6.09
2020-10-29	6.05	5.99	6.05	5.99	1200.0	5.99
2020-10-28	6.46	6.24	6.27	6.4	2500.0	6.4
2020-10-27	6.86	6.34	6.48	6.34	8200.0	6.34
2020-10-26	7.11	6.06	7.0	6.1	19900.0	6.1
2020-10-23	7.0	5.99	5.99	6.91	41500.0	6.91
2020-10-22	5.96	5.78	5.96	5.78	700.0	5.78
2020-10-21	6.0	5.16	5.67	5.96	6300.0	5.96
2020-10-20	6.0	5.02	5.02	6.0	19400.0	6.0
2020-10-19	5.28	5.05	5.28	5.07	1000.0	5.07
2020-10-16	5.34	4.87	4.87	5.28	8700.0	5.28
2020-10-15	5.3	4.7	4.87	4.97	18200.0	4.97
2020-10-14	4.86	4.7	4.75	4.86	3400.0	4.86
2020-10-13	5.18	5.18	5.18	5.18	2000.0	5.18
2020-10-12	5.36	4.91	5.26	5.36	2800.0	5.36
2020-10-09	5.11	4.96	4.96	5.1	4400.0	5.1
2020-10-08	5.7	5.33	5.7	5.39	1600.0	5.39
2020-10-07	5.13	5.1	5.13	5.13	1800.0	5.13
2020-10-06	5.3	5.01	5.01	5.1	800.0	5.1
2020-10-05	5.68	5.1	5.68	5.35	1800.0	5.35
2020-10-02	5.54	4.86	5.4	4.86	13000.0	4.86
2020-10-01	5.2	5.03	5.1	5.2	6200.0	5.2
2020-09-30	5.19	4.97	5.09	5.19	3800.0	5.19
2020-09-29	5.06	5.04	5.05	5.06	1700.0	5.06
2020-09-28	5.08	4.71	5.04	5.06	800.0	5.06
2020-09-25	5.01	4.47	4.47	4.76	17600.0	4.76
2020-09-24	5.05	4.59	5.05	4.63	10500.0	4.63
2020-09-23	5.99	4.8	5.34	5.0	28900.0	5.0
2020-09-22	5.34	5.18	5.18	5.34	8500.0	5.34
2020-09-21	5.31	4.92	5.31	5.02	2600.0	5.02
2020-09-18	5.31	5.0	5.23	5.02	9000.0	5.02
2020-09-17	5.31	5.24	5.28	5.31	14800.0	5.31
2020-09-16	5.33	5.27	5.28	5.31	11700.0	5.31
2020-09-15	5.32	5.05	5.15	5.28	16200.0	5.28
2020-09-14	5.23	4.99	5.14	5.1	10100.0	5.1
2020-09-11	5.15	4.77	4.77	4.87	7900.0	4.87
2020-09-10	4.98	4.71	4.98	4.95	5800.0	4.95
2020-09-09	5.77	4.66	5.77	5.0	28900.0	5.0
2020-09-08	5.55	5.07	5.5	5.36	30300.0	5.36
2020-09-04	5.51	5.23	5.34	5.33	25600.0	5.33
2020-09-03	5.94	5.32	5.62	5.59	76000.0	5.59
2020-09-02	6.48	5.18	5.43	6.07	2479200.0	6.07
2020-09-01	4.98	4.57	4.61	4.98	497300.0	4.98
2020-08-31	4.98	4.98	4.98	4.98	600.0	4.98
2020-08-28	4.8	4.61	4.61	4.8	400.0	4.8
2020-08-27	4.85	4.58	4.58	4.85	400.0	4.85
2020-08-26	4.79	4.52	4.58	4.76	2500.0	4.76
2020-08-25	4.83	4.58	4.73	4.58	3500.0	4.58
2020-08-24	4.85	4.55	4.85	4.8	3300.0	4.8
2020-08-21	4.84	4.65	4.84	4.65	700.0	4.65
2020-08-20	4.87	4.62	4.68	4.68	13200.0	4.68
2020-08-19	5.0	4.62	5.0	4.62	7800.0	4.62
2020-08-18	5.47	4.72	5.15	4.9	38700.0	4.9
2020-08-17	4.55	4.26	4.55	4.4	15800.0	4.4
2020-08-14	4.61	4.61	4.61	4.61	0.0	4.61
2020-08-13	4.61	4.61	4.61	4.61	0.0	4.61
2020-08-12	4.61	4.48	4.53	4.61	1000.0	4.61
2020-08-11	4.8	4.28	4.36	4.28	15000.0	4.28
2020-08-10	4.35	4.14	4.35	4.32	12700.0	4.32
2020-08-07	4.55	4.4	4.4	4.47	2400.0	4.47
2020-08-06	4.41	4.39	4.39	4.41	400.0	4.41
2020-08-05	5.12	4.2	4.85	4.39	13300.0	4.39
2020-08-04	4.75	4.28	4.75	4.75	15800.0	4.75
2020-08-03	5.36	4.7	4.93	4.83	6600.0	4.83
2020-07-31	4.88	4.88	4.88	4.88	200.0	4.88
2020-07-30	4.94	4.5	4.51	4.76	6200.0	4.76
2020-07-29	4.68	4.37	4.68	4.62	2000.0	4.62
2020-07-28	4.7	4.58	4.58	4.69	2500.0	4.69
2020-07-27	4.34	4.3	4.34	4.32	400.0	4.32
2020-07-24	4.27	4.18	4.27	4.18	2700.0	4.18
2020-07-23	4.6	4.31	4.33	4.33	7200.0	4.33
2020-07-22	4.53	4.13	4.13	4.37	17000.0	4.37
2020-07-21	4.14	4.02	4.02	4.14	1100.0	4.14
2020-07-20	4.14	4.01	4.09	4.1	3500.0	4.1
2020-07-17	4.05	4.05	4.05	4.05	0.0	4.05
2020-07-16	4.06	3.85	3.93	4.05	1900.0	4.05
2020-07-15	4.05	3.85	3.95	3.85	9100.0	3.85
2020-07-14	4.0	3.78	3.8	3.83	4600.0	3.83
2020-07-13	4.14	3.83	4.14	3.83	4800.0	3.83
2020-07-10	4.09	3.94	3.94	3.95	2500.0	3.95
2020-07-09	4.22	4.0	4.14	4.0	3300.0	4.0
2020-07-08	4.18	3.88	3.98	4.0	11800.0	4.0
2020-07-07	4.2	3.75	4.13	3.92	7500.0	3.92
2020-07-06	4.79	4.01	4.57	4.18	12800.0	4.18
2020-07-02	5.85	4.5	5.13	4.66	36700.0	4.66
2020-07-01	4.93	4.27	4.3	4.91	3100.0	4.91
2020-06-30	4.82	4.06	4.06	4.75	15100.0	4.75
2020-06-29	4.66	4.15	4.57	4.66	24600.0	4.66
2020-06-26	6.69	4.56	5.22	4.71	349700.0	4.71
2020-06-25	4.82	3.94	4.06	4.75	75600.0	4.75
2020-06-24	4.07	3.8	4.07	3.91	6100.0	3.91
2020-06-23	4.05	3.9	4.05	3.93	1500.0	3.93
2020-06-22	4.13	3.8	3.95	4.12	7600.0	4.12
2020-06-19	3.98	3.7	3.7	3.92	16300.0	3.92
2020-06-18	4.2	3.66	3.79	3.84	20100.0	3.84
2020-06-17	4.93	3.86	4.49	3.94	82600.0	3.94
2020-06-16	4.3	3.79	3.81	3.99	53400.0	3.99
2020-06-15	4.26	3.77	3.99	3.77	7000.0	3.77
2020-06-12	4.24	3.82	4.24	4.15	1600.0	4.15
2020-06-11	4.89	3.7	3.95	4.23	43900.0	4.23
2020-06-10	4.1	3.85	4.0	3.95	4700.0	3.95
2020-06-09	4.12	3.78	3.78	4.05	6700.0	4.05
2020-06-08	4.07	3.7	3.7	4.0	14800.0	4.0
2020-06-05	3.6	3.52	3.6	3.56	10200.0	3.56
2020-06-04	3.74	3.59	3.74	3.74	2100.0	3.74
2020-06-03	3.8	3.41	3.8	3.47	10100.0	3.47
2020-06-02	3.79	3.3	3.49	3.78	15900.0	3.78
2020-06-01	3.82	3.26	3.36	3.5	24600.0	3.5
2020-05-29	3.36	3.36	3.36	3.36	0.0	3.36
2020-05-28	3.36	3.36	3.36	3.36	0.0	3.36
2020-05-27	3.36	3.36	3.36	3.36	0.0	3.36
2020-05-26	3.36	3.36	3.36	3.36	400.0	3.36
2020-05-22	3.35	3.35	3.35	3.35	0.0	3.35
2020-05-21	3.35	3.35	3.35	3.35	0.0	3.35
2020-05-20	3.55	3.07	3.55	3.35	1900.0	3.35
2020-05-19	3.75	3.67	3.75	3.67	300.0	3.67
2020-05-18	3.54	3.39	3.45	3.54	1100.0	3.54
2020-05-15	3.39	3.39	3.39	3.39	0.0	3.39
2020-05-14	3.5	3.39	3.5	3.39	1000.0	3.39
2020-05-13	3.56	3.37	3.56	3.5	800.0	3.5
2020-05-12	3.4	3.4	3.4	3.4	600.0	3.4
2020-05-11	3.7	3.32	3.69	3.33	1600.0	3.33
2020-05-08	3.72	3.72	3.72	3.72	0.0	3.72
2020-05-07	3.72	3.72	3.72	3.72	0.0	3.72
2020-05-06	3.72	3.72	3.72	3.72	0.0	3.72
2020-05-05	3.72	3.44	3.44	3.72	700.0	3.72
2020-05-04	3.47	3.47	3.47	3.47	400.0	3.47
2020-05-01	3.4	3.4	3.4	3.4	0.0	3.4
2020-04-30	3.4	3.4	3.4	3.4	200.0	3.4
2020-04-29	3.45	3.4	3.45	3.4	700.0	3.4
2020-04-28	3.35	3.28	3.29	3.3	5900.0	3.3
2020-04-27	3.63	2.95	3.63	3.43	1400.0	3.43
2020-04-24	3.86	3.76	3.76	3.77	10300.0	3.77
2020-04-23	3.86	3.58	3.58	3.78	11900.0	3.78
2020-04-22	3.96	3.25	3.29	3.6	30600.0	3.6
2020-04-21	3.34	2.7	3.2	3.33	14400.0	3.33
2020-04-20	3.39	3.0	3.0	3.38	10900.0	3.38
2020-04-17	3.0	2.89	3.0	2.98	1900.0	2.98
2020-04-16	2.88	2.88	2.88	2.88	400.0	2.88
2020-04-15	2.84	2.84	2.84	2.84	0.0	2.84
2020-04-14	2.86	2.8	2.8	2.84	1600.0	2.84
2020-04-13	2.83	2.83	2.83	2.83	400.0	2.83
2020-04-09	2.93	2.8	2.93	2.8	1400.0	2.8
2020-04-08	3.04	3.04	3.04	3.04	200.0	3.04
2020-04-07	2.87	2.82	2.87	2.83	1300.0	2.83
2020-04-06	2.96	2.73	2.93	2.73	5700.0	2.73
2020-04-03	2.92	2.9	2.92	2.9	1100.0	2.9
2020-04-02	3.39	2.91	2.91	3.39	2200.0	3.39
2020-04-01	3.1	2.95	3.0	3.1	3400.0	3.1
2020-03-31	3.12	3.12	3.12	3.12	400.0	3.12
2020-03-30	3.2	3.0	3.2	3.0	700.0	3.0
2020-03-27	3.0	2.87	2.87	2.95	2100.0	2.95
2020-03-26	3.3	3.06	3.06	3.13	3100.0	3.13
2020-03-25	2.94	2.81	2.83	2.94	1400.0	2.94
2020-03-24	3.0	2.91	3.0	2.91	700.0	2.91
2020-03-23	3.18	2.96	3.18	2.96	1400.0	2.96
2020-03-20	3.13	3.12	3.13	3.12	2100.0	3.12
2020-03-19	3.2	3.2	3.2	3.2	1200.0	3.2
2020-03-18	3.2	3.12	3.12	3.2	1100.0	3.2
2020-03-17	3.12	3.12	3.12	3.12	0.0	3.12
2020-03-16	3.35	3.12	3.35	3.12	2500.0	3.12
2020-03-13	3.22	3.22	3.22	3.22	200.0	3.22
2020-03-12	3.36	3.3	3.3	3.36	4300.0	3.36
2020-03-11	3.49	3.21	3.4	3.3	4000.0	3.3
2020-03-10	3.47	3.3	3.47	3.47	4100.0	3.47
2020-03-09	3.5	3.38	3.5	3.38	1700.0	3.38
2020-03-06	3.4	3.4	3.4	3.4	300.0	3.4
2020-03-05	3.56	3.33	3.33	3.48	800.0	3.48
2020-03-04	3.65	3.65	3.65	3.65	1300.0	3.65
2020-03-03	3.67	3.55	3.67	3.55	1800.0	3.55
2020-03-02	3.64	3.5	3.64	3.51	1100.0	3.51
2020-02-28	4.0	3.46	3.88	3.46	11200.0	3.46
2020-02-27	3.99	3.7	3.7	3.88	16100.0	3.88
2020-02-26	3.79	3.6	3.6	3.72	8700.0	3.72
2020-02-25	3.89	3.4	3.83	3.55	77300.0	3.55
2020-02-24	5.2	3.55	5.01	3.63	117700.0	3.63
2020-02-21	8.88	4.9	6.24	5.27	942600.0	5.27
2020-02-20	6.28	4.23	4.23	6.0	85800.0	6.0
2020-02-19	4.1	4.1	4.1	4.1	0.0	4.1
2020-02-18	4.1	4.1	4.1	4.1	0.0	4.1

名前	TSR Inc. Common Stock
ティッカー	TSRI
国	United States
上場年	nan
セクター	Technology

TSR Inc. Common Stockのデータ

TSR Inc. Common Stockの基本情報

TSR Inc. Common Stockの過去1年の値動き