Trade Street Residential, Inc. Historical Stock Prices

TSRE 
$7.1
*  
0.12
1.66%
Get TSRE Alerts
*Delayed - data as of Jul. 31, 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 for next time

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

Results for: 3 Month, From 30-APR-2014 TO 31-JUL-2014

Date Open High Low Close / Last Volume
16:00  7.14  7.22  7.05  7.10 65,003
07/31/2014 7.14 7.22 7.05 7.1 65,003
07/30/2014 7.06 7.24 7 7.22 63,513
07/29/2014 7.15 7.258 7.04 7.06 25,273
07/28/2014 7.25 7.31 7.1701 7.21 17,881
07/25/2014 7.21 7.36 7.1643 7.23 44,481
07/24/2014 7.4 7.4 7.18 7.26 25,327
07/23/2014 7.37 7.42 7.3 7.38 16,494
07/22/2014 7.25 7.43 7.25 7.38 788,845
07/21/2014 7.33 7.33 7.12 7.24 52,719
07/18/2014 7.19 7.4 7.19 7.4 26,667
07/17/2014 7.23 7.26 7.18 7.23 37,502
07/16/2014 7.46 7.46 7.24 7.28 65,067
07/15/2014 7.23 7.4 7.17 7.4 238,109
07/14/2014 7.2 7.27 7.17 7.22 81,526
07/11/2014 7.1 7.26 7.1 7.15 100,373
07/10/2014 7.15 7.27 7.15 7.2 66,821
07/09/2014 7.3 7.3 7.23 7.25 20,436
07/08/2014 7.25 7.375 7.19 7.3 183,345
07/07/2014 7.26 7.375 7.17 7.29 167,076
07/03/2014 7.35 7.36 7.2 7.31 104,920
07/02/2014 7.32 7.38 7.18 7.36 97,936
07/01/2014 7.51 7.51 7.248 7.35 103,485
06/30/2014 7.32 7.54 7.2 7.49 219,468
06/27/2014 7.67 7.74 7.07 7.07 2,304,696
06/26/2014 7.49 7.67 7.43 7.67 47,473
06/25/2014 7.68 7.72 7.43 7.59 122,664
06/24/2014 7.62 7.73 7.51 7.63 122,923
06/23/2014 7.69 7.96 7.4 7.62 199,567
06/20/2014 7.7 7.79 7.68 7.75 120,079
06/19/2014 7.75 7.79 7.64 7.75 47,885
06/18/2014 7.749 7.75 7.71 7.75 34,200
06/17/2014 7.79 7.79 7.71 7.72 67,889
06/16/2014 7.77 7.85 7.68 7.75 77,833
06/13/2014 7.68 7.77 7.68 7.72 49,102
06/12/2014 7.67 7.82 7.59 7.71 99,044
06/11/2014 7.77 7.77 7.62 7.64 39,291
06/10/2014 7.84 7.84 7.56 7.73 22,492
06/09/2014 7.85 7.85 7.65 7.74 44,692
06/06/2014 7.87 7.9 7.75 7.81 62,929
06/05/2014 7.88 7.91 7.83 7.89 71,380
06/04/2014 7.72 7.8998 7.72 7.8 22,756
06/03/2014 7.78 7.9199 7.52 7.73 66,557
06/02/2014 7.9 7.9 7.58 7.82 53,748
05/30/2014 7.87 7.93 7.7705 7.9 45,656
05/29/2014 7.87 7.87 7.82 7.87 37,525
05/28/2014 7.84 7.95 7.74 7.85 46,801
05/27/2014 7.86 7.95 7.75 7.87 47,736
05/23/2014 7.69 7.94 7.69 7.84 36,683
05/22/2014 7.49 7.79 7.33 7.62 48,985
05/21/2014 7.45 7.49 7.39 7.41 41,380
05/20/2014 7.39 7.47 7.29 7.39 39,566
05/19/2014 7.25 7.38 7.25 7.31 22,982
05/16/2014 7.294 7.53 7.25 7.26 27,968
05/15/2014 7.32 7.43 7.22 7.26 19,077
05/14/2014 7.43 7.59 7.31 7.31 32,140
05/13/2014 7.46 7.5 7.38 7.44 71,219
05/12/2014 7.55 7.55 7.3 7.46 30,708
05/09/2014 7.48 7.55 7.245 7.42 51,675
05/08/2014 7.25 7.54 7.25 7.48 32,720
05/07/2014 7.35 7.54 7.26 7.26 34,877
05/06/2014 7.54 7.6 7.31 7.42 29,206
05/05/2014 7.3 7.6893 7.3 7.51 28,149
05/02/2014 7.436 7.48 7.31 7.36 53,092
05/01/2014 7.39 7.48 7.21 7.42 39,699
04/30/2014 7.51 7.58 7.37 7.44 23,400
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?