Trade Street Residential, Inc. Historical Stock Prices

TSRE 
$6.52
*  
0.08
1.21%
Get TSRE Alerts
*Delayed - data as of Aug. 31, 2015 10:00 ET  -  Find a broker to begin trading TSRE now
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
View:    TSRE Real Time
 
 
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 28-MAY-2015 TO 28-AUG-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
10:00  6.54  6.52  6.51  6.52 1,116
08/28/2015 6.62 6.665 6.57 6.6 38,648
08/27/2015 6.72 6.76 6.6 6.66 163,153
08/26/2015 6.76 6.76 6.6 6.71 86,743
08/25/2015 6.75 6.75 6.6 6.61 49,528
08/24/2015 6.48 6.75 6.48 6.63 50,687
08/21/2015 6.72 6.88 6.72 6.77 44,176
08/20/2015 6.93 6.98 6.87 6.87 23,460
08/19/2015 6.93 7.03 6.86 6.97 28,250
08/18/2015 6.98 7.03 6.88 6.98 41,639
08/17/2015 6.96 7.02 6.84 7.02 28,560
08/14/2015 6.97 7.05 6.9305 7 26,643
08/13/2015 7.02 7.05 6.95 6.98 7,529
08/12/2015 7 7.17 6.95 7.01 14,763
08/11/2015 6.96 7.07 6.96 7.07 13,225
08/10/2015 7.06 7.12 7.03 7.08 19,024
08/07/2015 6.85 7.07 6.85 7.01 11,056
08/06/2015 7.06 7.06 7.01 7.04 8,130
08/05/2015 7.04 7.13 7.03 7.1 10,241
08/04/2015 7.01 7.05 6.99 7.03 9,484
08/03/2015 6.97 7.02 6.925 6.95 5,626
07/31/2015 7.08 7.12 6.98 7.01 19,507
07/30/2015 7.04 7.13 7.04 7.08 7,486
07/29/2015 6.95 7.12 6.8 7.1 17,413
07/28/2015 6.83 6.88 6.8 6.8 7,386
07/27/2015 6.93 6.93 6.86 6.88 10,247
07/24/2015 6.96 7.04 6.89 6.89 9,829
07/23/2015 6.97 7.075 6.76 6.99 11,580
07/22/2015 7.085 7.189 7 7.03 7,637
07/21/2015 7.08 7.18 7.04 7.15 71,955
07/20/2015 7.2 7.2 7.01 7.02 10,666
07/17/2015 7.04 7.22 7.04 7.18 19,201
07/16/2015 7.07 7.12 6.99 7.06 12,164
07/15/2015 7.02 7.08 7.02 7.04 5,522
07/14/2015 6.97 7.02 6.9401 7 7,013
07/13/2015 6.99 7.03 6.97 7.01 8,222
07/10/2015 6.86 7.02 6.83 7 28,963
07/09/2015 6.84 6.84 6.73 6.81 18,547
07/08/2015 6.72 6.81 6.72 6.75 14,451
07/07/2015 6.74 6.77 6.69 6.76 11,660
07/06/2015 6.71 6.81 6.6703 6.78 15,607
07/02/2015 6.76 6.76 6.68 6.68 4,996
07/01/2015 6.73 6.77 6.63 6.75 24,465
06/30/2015 6.83 6.83 6.65 6.66 21,698
06/29/2015 6.98 7.08 6.77 6.79 34,515
06/26/2015 7.1 7.13 6.93 6.94 185,927
06/25/2015 7.15 7.16 7.08 7.15 29,991
06/24/2015 7.13 7.15 7.09 7.11 28,042
06/23/2015 7.08 7.15 7.08 7.15 18,957
06/22/2015 7.17 7.17 7.1 7.12 28,596
06/19/2015 7.16 7.18 7.11 7.15 55,820
06/18/2015 7.09 7.18 7.07 7.17 34,885
06/17/2015 7.09 7.09 7 7.02 39,223
06/16/2015 7.15 7.1799 7.03 7.06 34,604
06/15/2015 7.21 7.27 7.1 7.13 95,180
06/12/2015 7.23 7.24 7.21 7.24 13,620
06/11/2015 7.24 7.24 7.17 7.22 17,812
06/10/2015 7.17 7.28 7.15 7.23 43,391
06/09/2015 7.185 7.21 7.1 7.1 17,061
06/08/2015 7.26 7.26 7.17 7.17 17,425
06/05/2015 7.17 7.3 7.17 7.24 31,383
06/04/2015 7.17 7.2 7.14 7.17 29,658
06/03/2015 7.22 7.26 7.19 7.2 80,583
06/02/2015 7.25 7.3 7.24 7.26 16,525
06/01/2015 7.3 7.31 7.23 7.27 33,235
05/29/2015 7.23 7.31 7.23 7.28 64,894
05/28/2015 7.24 7.32 7.23 7.3 37,867
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?