Trade Street Residential, Inc. Historical Stock Prices

TSRE 
$8.03
*  
0.10
1.23%
Get TSRE Alerts
*Delayed - data as of Dec. 19, 2014  -  Find a broker to begin trading TSRE now
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 19-SEP-2014 TO 19-DEC-2014

Date Open High Low Close / Last Volume
16:00  8.11  8.15  7.66  8.03 262,187
12/19/2014 8.11 8.15 7.66 8.03 262,187
12/18/2014 8.05 8.15 7.95 8.13 45,548
12/17/2014 7.73 8 7.67 7.97 66,088
12/16/2014 7.76 7.79 7.6 7.71 32,755
12/15/2014 7.83 7.89 7.65 7.75 29,870
12/12/2014 7.77 7.94 7.6352 7.76 27,983
12/11/2014 7.73 7.96 7.5757 7.87 41,402
12/10/2014 7.65 7.68 7.4201 7.68 44,692
12/09/2014 7.55 7.75 7.52 7.71 34,615
12/08/2014 7.72 7.8 7.58 7.61 23,215
12/05/2014 7.68 7.86 7.68 7.76 19,977
12/04/2014 7.81 7.83 7.68 7.68 16,663
12/03/2014 7.69 7.87 7.68 7.84 32,139
12/02/2014 7.62 7.69 7.384 7.67 16,619
12/01/2014 7.54 7.64 7.47 7.57 47,750
11/28/2014 7.8 7.8 7.56 7.56 11,657
11/26/2014 7.77 7.79 7.64 7.75 11,573
11/25/2014 7.71 7.79 7.65 7.74 10,299
11/24/2014 7.79 7.79 7.6 7.72 42,840
11/21/2014 7.72 7.79 7.66 7.77 79,803
11/20/2014 7.46 7.69 7.46 7.62 103,971
11/19/2014 7.61 7.7 7.57 7.59 24,528
11/18/2014 7.64 7.68 7.55 7.65 13,278
11/17/2014 7.63 7.66 7.5401 7.6 20,753
11/14/2014 7.57 7.74 7.411 7.64 17,326
11/13/2014 7.55 7.6399 7.5 7.54 56,875
11/12/2014 7.46 7.63 7.46 7.59 58,432
11/11/2014 7.41 7.58 7.38 7.51 55,384
11/10/2014 7.52 7.52 7.36 7.45 68,273
11/07/2014 7.55 7.71 7.28 7.54 39,068
11/06/2014 7.37 7.59 7.31 7.56 35,380
11/05/2014 7.68 7.7275 7.3 7.39 48,454
11/04/2014 7.53 7.66 7.51 7.64 44,087
11/03/2014 7.05 7.55 7.05 7.53 83,029
10/31/2014 7.01 7.01 6.85 6.9 40,018
10/30/2014 6.67 6.91 6.65 6.91 85,348
10/29/2014 6.73 6.73 6.63 6.72 25,208
10/28/2014 6.71 6.75 6.59 6.72 29,182
10/27/2014 6.68 6.75 6.68 6.72 9,066
10/24/2014 6.76 6.76 6.63 6.7 17,321
10/23/2014 6.76 6.76 6.7 6.74 24,192
10/22/2014 6.74 6.77 6.66 6.69 48,831
10/21/2014 6.71 6.79 6.58 6.75 90,864
10/20/2014 6.7 6.75 6.66 6.7 208,495
10/17/2014 6.89 6.89 6.71 6.71 26,817
10/16/2014 6.68 6.8399 6.45 6.79 23,518
10/15/2014 6.76 6.86 6.52 6.72 50,374
10/14/2014 6.77 6.83 6.39 6.78 51,192
10/13/2014 6.6 6.82 6.6 6.74 26,979
10/10/2014 6.62 6.72 6.62 6.66 28,481
10/09/2014 6.69 6.71 6.66 6.68 24,090
10/08/2014 6.55 6.77 6.49 6.74 34,949
10/07/2014 6.64 6.66 6.58 6.58 41,579
10/06/2014 6.73 6.74 6.61 6.69 22,289
10/03/2014 6.88 6.88 6.745 6.76 26,432
10/02/2014 6.61 6.87 6.61 6.82 31,075
10/01/2014 6.8 7.1 6.55 6.63 71,061
09/30/2014 6.7 7.17 6.58 7.14 235,633
09/29/2014 6.7 6.75 6.64 6.68 26,131
09/26/2014 6.75 6.9 6.63 6.75 21,535
09/25/2014 6.89 6.93 6.8 6.83 38,556
09/24/2014 6.83 7.05 6.83 6.92 19,274
09/23/2014 7.03 7.21 6.81 6.81 56,550
09/22/2014 7.26 7.33 6.91 6.96 38,207
09/19/2014 6.82 7.37 6.78 7.26 127,065
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?