TSR, Inc.
TSRINASDAQTechnology
$13.38
$-0.02(-0.15%)
Market Cap$29028579
P/E Ratio—
52W High$13.4
52W Low$6.5499
TSR, Inc.（TSRI）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
tsri · 日线历史（复权）· FMP · 截至 2024年6月28日
5-Year High5Y
$16.80
Sep 2, 2021
-20.4% from here
5-Year Low5Y
$5.97
May 17, 2023
+124.1% from low
IPO Priceadj.
$0.8906
Apr 26, 1978
+1.4K% since IPO
1 Year Ago
—
—
+0.0% in 1Y
5 Years Ago
$9.35
Jun 9, 2021
+43.1% in 5Y
10 Years Ago
$4.13
Jun 9, 2016
+224.4% in 10Y
Historical Price Data · TSRI
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 28, 2024 | $13.40 | $13.38 | $13.38 | $13.38 | $13.38 | 2K | -0.15% |
| Jun 27, 2024 | $13.40 | $13.40 | $13.37 | $13.37 | $13.37 | 1K | -0.19% |
| Jun 26, 2024 | $13.37 | $13.40 | $13.36 | $13.36 | $13.36 | 13K | -0.07% |
| Jun 25, 2024 | $13.37 | $13.38 | $13.37 | $13.38 | $13.38 | 2K | +0.07% |
| Jun 24, 2024 | $13.35 | $13.37 | $13.35 | $13.37 | $13.37 | 1K | +0.15% |
| Jun 21, 2024 | $13.30 | $13.37 | $13.30 | $13.36 | $13.36 | 8K | +0.45% |
| Jun 20, 2024 | $13.28 | $13.37 | $13.28 | $13.36 | $13.36 | 2K | +0.60% |
| Jun 18, 2024 | $13.34 | $13.34 | $13.34 | $13.34 | $13.34 | 1K | +0.00% |
| Jun 17, 2024 | $13.35 | $13.37 | $13.28 | $13.28 | $13.28 | 3K | -0.52% |
| Jun 14, 2024 | $13.32 | $13.33 | $13.32 | $13.33 | $13.33 | 3K | +0.08% |
| Jun 13, 2024 | $13.33 | $13.33 | $13.28 | $13.29 | $13.29 | 2K | -0.30% |
| Jun 12, 2024 | $13.28 | $13.30 | $13.28 | $13.30 | $13.30 | 8K | +0.15% |
| Jun 11, 2024 | $13.30 | $13.35 | $13.30 | $13.35 | $13.35 | 9K | +0.38% |
| Jun 10, 2024 | $13.26 | $13.35 | $13.26 | $13.28 | $13.28 | 2K | +0.15% |
| Jun 7, 2024 | $13.28 | $13.39 | $13.26 | $13.35 | $13.35 | 5K | +0.53% |
| Jun 6, 2024 | $13.33 | $13.33 | $13.25 | $13.26 | $13.26 | 24K | -0.53% |
| Jun 5, 2024 | $13.23 | $13.32 | $13.22 | $13.25 | $13.25 | 9K | +0.15% |
| Jun 4, 2024 | $13.33 | $13.33 | $13.20 | $13.31 | $13.31 | 15K | -0.15% |
| Jun 3, 2024 | $13.28 | $13.34 | $13.20 | $13.33 | $13.33 | 11K | +0.38% |
| May 31, 2024 | $13.25 | $13.25 | $13.20 | $13.20 | $13.20 | 2K | -0.38% |
Showing 1–20 of 764 records
Annual Stock Price Performance · TSRI
Jan 1 → Dec 31 · 4 years2024+46.7%$9.12 → $13.38
+46.7%
2023+22.6%$7.39 → $9.06
+22.6%
2022-22.9%$9.00 → $6.94
-22.9%
2021+1.5%$8.97 → $9.10
+1.5%
Best Year2024 · +46.7%
Worst Year2022 · -22.9%
Positive Years3 / 4
Avg Annual Return+12.0%
4Y Total Return+49.2%
4Y CAGR~+10.5% / yr
Similar Companies in Technology
View sector
NVIDIA Corporation
NVDA
$209.19+0.00%
Mkt Cap $5.07T
Apple Inc.
AAPL
$298.45+0.00%
Mkt Cap $4.38T
Microsoft Corporation
MSFT
$407.98+0.00%
Mkt Cap $3.03T
Taiwan Semiconductor Manufacturing Company Limited
TSM
$435.96+0.00%
Mkt Cap $2.26T
Broadcom Inc.
AVGO
$400.48+0.00%
Mkt Cap $1.90T
Micron Technology, Inc.
MU
$975.69+0.00%
Mkt Cap $1.10T
Advanced Micro Devices, Inc.
AMD
$497.45+0.00%
Mkt Cap $811.1B
ASML Holding N.V.
ASML
$1,778.22+0.00%
Mkt Cap $685.4B
Oracle Corporation
ORCL
$213.85+0.00%
Mkt Cap $615.1B
Intel Corporation
INTC
$112.66+0.00%
Mkt Cap $566.2BWhat If You Invested in TSRI?
If you invested $1,000 in TSRI 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$3,244
Total Return+224.4%
CAGR~+12.5% / yr
Profit+$2,244
Based on Jun 9, 2016 · $4.13Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
TSR, Inc.（TSRI）所属板块为 Technology，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $13.38。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
TSRI 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
TSRI 历史股价FMP 日线复权 OHLCV