Trade Street Residential, Inc. Historical Stock Prices

TSRE 
$6.66
*  
0.05
0.75%
Get TSRE Alerts
*Delayed - data as of Aug. 27, 2015  -  Find a broker to begin trading TSRE now
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
View:    TSRE Pre-Market
 
 
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: 1 Year, From 27-AUG-2014 TO 27-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.
16:00  6.72  6.76  6.60  6.66 163,053
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
05/27/2015 7.25 7.32 7.23 7.29 80,088
05/26/2015 7.26 7.28 7.201 7.24 48,146
05/22/2015 7.27 7.32 7.2463 7.27 85,942
05/21/2015 7.36 7.36 7.23 7.25 44,359
05/20/2015 7.33 7.33 7.27 7.29 53,532
05/19/2015 7.33 7.33 7.26 7.28 55,184
05/18/2015 7.3 7.36 7.3 7.31 62,790
05/15/2015 7.34 7.37 7.33 7.35 111,080
05/14/2015 7.29 7.36 7.28 7.33 86,074
05/13/2015 7.334 7.34 7.24 7.26 90,590
05/12/2015 7.11 7.3 7.1 7.23 77,227
05/11/2015 7.36 7.36 7.19 7.19 286,808
05/08/2015 7.15 7.26 7.03 7.08 23,086
05/07/2015 7.02 7.12 7.02 7.08 17,808
05/06/2015 7.0201 7.11 7.0201 7.06 20,746
05/05/2015 6.97 7.15 6.97 7.08 60,552
05/04/2015 7.05 7.1 6.97 7 29,205
05/01/2015 6.98 7.11 6.92 7.06 55,417
04/30/2015 7.1 7.11 6.95 6.97 73,312
04/29/2015 7.16 7.24 7.1 7.14 29,889
04/28/2015 7.26 7.39 7.16 7.18 37,874
04/27/2015 7.39 7.44 7.24 7.3 21,363
04/24/2015 7.25 7.41 7.25 7.32 7,569
04/23/2015 7.3 7.33 7.25 7.32 20,338
04/22/2015 6.98 7.33 6.96 7.29 67,099
04/21/2015 6.94 7.01 6.94 7.01 32,609
04/20/2015 7.07 7.07 6.98 6.99 10,432
04/17/2015 7.04 7.05 6.99 7 75,513
04/16/2015 7.1 7.14 7.05 7.09 9,076
04/15/2015 7.16 7.16 7.1 7.14 20,023
04/14/2015 7.17 7.17 7.04 7.1 25,482
04/13/2015 7.16 7.19 7.092 7.14 36,141
04/10/2015 7.16 7.19 7.15 7.18 8,545
04/09/2015 7.21 7.21 7.1 7.1 28,417
04/08/2015 7.16 7.21 7.16 7.21 8,612
04/07/2015 7.09 7.23 7.09 7.2 24,488
04/06/2015 7.2 7.2 7.11 7.12 18,499
04/02/2015 7.17 7.26 7.08 7.13 34,154
04/01/2015 7.11 7.19 7.032 7.19 30,120
03/31/2015 7.1 7.2 7.024 7.16 45,165
03/30/2015 7.17 7.21 7.09 7.11 15,618
03/27/2015 7 7.21 7 7.13 26,877
03/26/2015 7.15 7.15 6.69 7.1 28,638
03/25/2015 7.3 7.38 7.12 7.14 43,659
03/24/2015 7.31 7.37 7.25 7.27 35,167
03/23/2015 7.33 7.38 7.29 7.35 32,510
03/20/2015 7.44 7.44 7.22 7.38 169,705
03/19/2015 7.47 7.49 7.38 7.43 41,576
03/18/2015 7.41 7.43 7.36 7.4 28,254
03/17/2015 7.48 7.48 7.4 7.41 30,645
03/16/2015 7.52 7.53 7.485 7.49 34,891
03/13/2015 7.52 7.52 7.41 7.43 12,986
03/12/2015 7.52 7.53 7.43 7.5 24,830
03/11/2015 7.46 7.485 7.41 7.45 27,501
03/10/2015 7.54 7.54 7.3 7.48 23,106
03/09/2015 7.54 7.58 7.35 7.55 21,667
03/06/2015 7.68 7.68 7.3901 7.5 38,250
03/05/2015 7.74 7.85 7.74 7.76 30,150
03/04/2015 7.72 7.85 7.72 7.75 29,183
03/03/2015 7.78 7.85 7.75 7.77 30,177
03/02/2015 7.77 7.8999 7.77 7.82 48,800
02/27/2015 7.85 7.88 7.8 7.82 57,724
02/26/2015 7.91 7.95 7.83 7.84 17,606
02/25/2015 7.9 7.95 7.8 7.89 36,498
02/24/2015 7.93 7.97 7.86 7.9 43,279
02/23/2015 7.91 8.07 7.87 7.96 33,577
02/20/2015 7.95 7.97 7.83 7.95 40,883
02/19/2015 7.97 8.05 7.9 7.93 98,676
02/18/2015 8.02 8.02 7.95 7.99 39,254
02/17/2015 8.04 8.08 7.93 8.02 12,394
02/13/2015 8 8.07 7.88 8.02 51,139
02/12/2015 7.98 8.06 7.87 7.99 27,010
02/11/2015 7.9 8 7.86 7.96 20,227
02/10/2015 7.93 8.01 7.837 7.91 39,005
02/09/2015 7.89 7.98 7.83 7.93 36,204
02/06/2015 7.99 7.99 7.89 7.95 51,577
02/05/2015 7.9 8.01 7.9 7.99 16,103
02/04/2015 7.94 8 7.82 7.92 36,927
02/03/2015 8 8.01 7.93 7.99 35,410
02/02/2015 8 8 7.806 7.99 29,012
01/30/2015 7.9 8.06 7.9 7.96 32,463
01/29/2015 7.74 8 7.74 7.99 46,788
01/28/2015 7.77 7.84 7.65 7.7 23,563
01/27/2015 7.61 7.84 7.55 7.72 48,940
01/26/2015 7.77 7.87 7.74 7.82 20,833
01/23/2015 7.84 7.91 7.73 7.8 9,949
01/22/2015 7.77 7.91 7.62 7.89 15,239
01/21/2015 7.74 7.81 7.63 7.7 14,014
01/20/2015 7.87 7.9 7.76 7.77 11,885
01/16/2015 7.7 7.94 7.51 7.9 34,221
01/15/2015 7.79 7.79 7.65 7.73 44,049
01/14/2015 7.73 7.79 7.7 7.74 13,129
01/13/2015 7.79 7.81 7.66 7.8 24,288
01/12/2015 7.72 7.75 7.7 7.72 30,941
01/09/2015 7.83 7.83 7.72 7.73 11,486
01/08/2015 7.87 7.87 7.74 7.85 18,175
01/07/2015 7.75 7.92 7.68 7.87 50,084
01/06/2015 7.97 7.98 7.53 7.71 115,547
01/05/2015 7.66 7.75 7.5 7.65 87,734
01/02/2015 7.78 7.78 7.38 7.7 12,641
12/31/2014 7.84 7.89 7.66 7.69 17,333
12/30/2014 7.95 7.99 7.8 7.82 13,009
12/29/2014 8.02 8.03 7.88 8 11,216
12/26/2014 8.07 8.07 7.95 7.99 19,281
12/24/2014 8.04 8.1 7.97 8.08 8,463
12/23/2014 8.05 8.1 7.98 8 32,820
12/22/2014 7.99 8.1 7.98 8.1 44,599
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
09/18/2014 6.87 6.94 6.8 6.81 27,611
09/17/2014 6.8 7 6.7801 6.88 47,829
09/16/2014 6.79 6.95 6.77 6.81 31,828
09/15/2014 7.11 7.11 6.77 6.78 49,197
09/12/2014 7.05 7.05 6.83 6.83 26,698
09/11/2014 6.82 7.1 6.82 7.07 19,225
09/10/2014 6.8 6.95 6.78 6.86 28,907
09/09/2014 6.89 6.93 6.85 6.86 48,899
09/08/2014 6.97 6.98 6.9 6.94 17,913
09/05/2014 6.92 6.98 6.9 6.95 24,939
09/04/2014 6.9 6.99 6.9 6.95 16,916
09/03/2014 7.01 7.0699 6.98 6.99 25,673
09/02/2014 7.07 7.08 6.91 6.98 11,940
08/29/2014 6.93 7.08 6.9 7.02 31,459
08/28/2014 6.94 6.99 6.8973 6.93 7,493
08/27/2014 7.02 7.02 6.93 6.98 7,134
*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?