Trade Street Residential, Inc. Historical Stock Prices

TSRE 
$7.82
*  
0.02
 negative 
0.26%
Get TSRE Alerts
*Delayed - data as of Apr. 22, 2014 
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: 1 Year, From 22-APR-2013 TO 22-APR-2014

Date Open High Low Close / Last Volume
16:00  7.86  7.92  7.82  7.82 52,577
04/22/2014 7.86 7.92 7.82 7.82 52,577
04/21/2014 7.85 8.03 7.75 7.8 133,989
04/17/2014 7.39 8.46 7.292 7.75 638,167
04/16/2014 7.26 7.66 7.115 7.48 36,048
04/15/2014 7.46 7.46 7.2 7.3 56,635
04/14/2014 7.55 7.55 7.3 7.39 33,753
04/11/2014 7.71 7.82 7.37 7.45 26,593
04/10/2014 7.73 7.75 7.614 7.67 23,218
04/09/2014 7.74 7.74 7.64 7.72 65,830
04/08/2014 7.79 7.79 7.53 7.72 29,942
04/07/2014 7.63 7.84 7.63 7.72 26,596
04/04/2014 7.74 7.84 7.58 7.7 26,353
04/03/2014 7.71 7.79 7.65 7.66 66,723
04/02/2014 7.65 7.74 7.36 7.65 111,881
04/01/2014 7.34 7.81 7.33 7.71 144,832
03/31/2014 7.45 7.585 7.226 7.58 88,498
03/28/2014 7.44 7.55 7.25 7.49 25,571
03/27/2014 7.32 7.53 7.08 7.47 49,969
03/26/2014 7.37 7.43 7.218 7.25 36,726
03/25/2014 7.49 7.55 7.33 7.4 19,393
03/24/2014 7.35 7.63 7.24 7.52 89,219
03/21/2014 7.27 7.49 7 7.17 168,777
03/20/2014 7.38 7.39 7.15 7.17 26,065
03/19/2014 7.3 7.4 7.13 7.39 31,318
03/18/2014 7.4 7.54 7.25 7.52 52,425
03/17/2014 7.31 7.53 7.06 7.47 57,967
03/14/2014 7.25 7.5 7.25 7.4 36,095
03/13/2014 7.5 7.5 7.06 7.25 48,848
03/12/2014 7.18 7.5 7.18 7.45 54,677
03/11/2014 7.24 7.55 7.18 7.18 39,733
03/10/2014 6.92 7.5175 6.92 7.24 40,653
03/07/2014 7.28 7.52 7.03 7.03 22,298
03/06/2014 7.21 7.33 7.024 7.17 6,860
03/05/2014 7.221 7.4 7.21 7.22 6,543
03/04/2014 7.36 7.39 7.22 7.35 23,950
03/03/2014 7.03 7.38 7 7.16 37,690
02/28/2014 7.16 7.31 7.16 7.29 8,231
02/27/2014 7.2 7.49 7.05 7.37 71,625
02/26/2014 7.07 7.25 7.05 7.18 51,741
02/25/2014 7.51 7.51 7.06 7.16 90,250
02/24/2014 7.48 7.78 7.48 7.58 28,339
02/21/2014 7.079 7.75 7.079 7.75 15,999
02/20/2014 7.24 7.79 7.12 7.27 18,868
02/19/2014 7.35 7.5 7.14 7.2 12,953
02/18/2014 7.55 7.81 7.35 7.45 19,893
02/14/2014 7.75 7.85 7.39 7.41 34,076
02/13/2014 7.8 7.84 7.41 7.7 7,286
02/12/2014 7.42 7.96 7.37 7.72 28,503
02/11/2014 7.47 7.875 7.27 7.45 23,501
02/10/2014 7.33 7.75 7.26 7.42 24,627
02/07/2014 7.34 7.4 7.25 7.4 26,357
02/06/2014 7.62 7.68 7.3 7.57 25,588
02/05/2014 7.88 7.89 7.64 7.66 29,456
02/04/2014 7.87 8.25 7.87 7.97 22,220
02/03/2014 8.01 8.06 7.89 8.01 38,635
01/31/2014 8.17 8.17 8 8.08 31,171
01/30/2014 7.92 8.335 7.9 8.2 86,981
01/29/2014 7.87 8.02 7.87 7.94 57,539
01/28/2014 7.7 7.85 7.63 7.85 23,870
01/27/2014 7.44 8 7.32 7.89 51,068
01/24/2014 8 8.37 7.26 7.34 141,002
01/23/2014 8.12 8.12 7.57 8.06 119,937
01/22/2014 7.25 8.5 7.25 8.1 322,429
01/21/2014 6.82 7.25 6.62 7.21 32,009
01/17/2014 6.94 6.95 6.88 6.91 9,322
01/16/2014 6.98 6.98 6.82 6.91 5,529
01/15/2014 6.8499 6.98 6.8499 6.93 20,559
01/14/2014 6.64 6.85 6.6 6.8 35,120
01/13/2014 6.35 6.69 6.35 6.67 21,134
01/10/2014 6.33 6.41 6.31 6.38 6,881
01/09/2014 6.36 6.41 6.28 6.28 20,380
01/08/2014 6.4 6.42 6.36 6.36 8,079
01/07/2014 6.3982 6.44 6.3982 6.42 2,733
01/06/2014 6.38 6.4 6.3 6.4 6,422
01/03/2014 6.28 6.43 6.28 6.41 6,545
01/02/2014 6.33 6.33 6.25 6.33 11,261
12/31/2013 6.23 6.37 6.23 6.33 51,882
12/30/2013 6.26 6.39 6.1 6.28 99,496
12/27/2013 6.26 6.4 6.25 6.27 16,768
12/26/2013 6.12 6.336 6.12 6.26 20,434
12/24/2013 6.1 6.26 6.1 6.21 23,985
12/23/2013 6.32 6.8 6.15 6.25 56,641
12/20/2013 6.19 6.52 6.19 6.25 42,485
12/19/2013 6.3 6.55 6.17 6.31 70,397
12/18/2013 6.2 6.77 6.0594 6.31 57,447
12/17/2013 6.34 6.73 6.05 6.19 41,769
12/16/2013 6.35 6.47 6.34 6.34 11,035
12/13/2013 6.52 6.72 6.35 6.35 29,384
12/12/2013 6.6 6.7299 6.55 6.56 2,279
12/11/2013 6.59 6.68 6.55 6.59 3,971
12/10/2013 6.61 6.85 6.54 6.65 30,463
12/09/2013 6.5001 6.99 6.5 6.62 22,795
12/06/2013 6.58 6.62 6.4765 6.62 7,806
12/05/2013 6.59 6.7199 6.5714 6.62 9,450
12/04/2013 6.82 6.9 6.49 6.66 31,333
12/03/2013 7.06 7.06 6.91 6.92 7,462
12/02/2013 7 7.1 7 7.04 28,563
11/29/2013 7 7.1 6.91 7.02 31,600
11/27/2013 6.97 7.1 6.95 7 11,980
11/26/2013 6.88 7.09 6.85 7.09 22,440
11/25/2013 6.9 7.1 6.88 6.88 12,777
11/22/2013 7.04 7.1 7.04 7.061 9,623
11/21/2013 7 7.1 7 7.08 91,791
11/20/2013 6.9 7.01 6.88 7.01 14,454
11/19/2013 6.9275 6.95 6.75 6.95 32,428
11/18/2013 6.72 6.94 6.66 6.8 8,013
11/15/2013 6.55 6.8399 6.54 6.78 17,222
11/14/2013 6.45 6.55 6.41 6.46 26,654
11/13/2013 6.33 6.55 6.33 6.45 238,577
11/12/2013 6.52 6.56 6.33 6.4 55,386
11/11/2013 6.78 6.8 6.47 6.76 5,700
11/08/2013 7.01 7.01 6.66 6.79 7,816
11/07/2013 6.86 6.96 6.76 6.79 22,950
11/06/2013 6.82 7 6.82 6.98 8,800
11/05/2013 7.02 7.03 6.81 6.95 16,098
11/04/2013 6.75 7.11 6.5 7.11 40,455
11/01/2013 6.95 6.95 6.6641 6.75 19,980
10/31/2013 6.796 6.949 6.7951 6.93 6,779
10/30/2013 6.92 6.93 6.76 6.93 11,310
10/29/2013 6.89 6.929 6.83 6.83 3,341
10/28/2013 6.81 7.3 6.81 6.89 11,252
10/25/2013 6.93 7.13 6.75 6.85 48,557
10/24/2013 6.88 6.95 6.82 6.87 16,514
10/23/2013 6.91 6.95 6.86 6.93 5,496
10/22/2013 6.91 6.95 6.85 6.85 7,436
10/21/2013 7.04 7.04 6.853 6.88 3,763
10/18/2013 6.99 7.08 6.89 7.04 13,998
10/17/2013 7.13 7.2196 6.9 7.06 21,048
10/16/2013 7.041 7.1 7.0001 7.1 3,956
10/15/2013 7.27 7.27 7.1 7.14 7,734
10/14/2013 7.13 7.34 6.71 7.25 17,820
10/11/2013 7.04 7.13 7.03 7.13 5,253
10/10/2013 6.99 7.12 6.85 7.03 8,500
10/09/2013 7 7.11 6.68 6.95 28,008
10/08/2013 6.75 6.97 6.72 6.8 20,953
10/07/2013 6.63 6.9687 6.63 6.79 11,985
10/04/2013 6.95 6.9875 6.55 6.78 51,398
10/03/2013 6.65 7.089 6.63 6.76 52,125
10/02/2013 6.712 6.94 6.56 6.64 46,613
10/01/2013 6.96 6.96 6.55 6.75 54,906
09/30/2013 7.12 7.12 6.83 6.96 52,271
09/27/2013 7.16 7.2 6.84 6.87 59,560
09/26/2013 7.15 7.43 7.1 7.11 15,225
09/25/2013 7.01 7.43 6.751 7.12 7,394
09/24/2013 7.08 7.36 6.8 7.01 33,666
09/23/2013 6.8 7.27 6.8 7.05 8,385
09/20/2013 7.22 7.35 6.55 6.55 53,767
09/19/2013 7.43 7.43 7.11 7.26 25,050
09/18/2013 7.44 7.47 7.35 7.39 20,380
09/17/2013 7.45 7.5 7.35 7.5 10,237
09/16/2013 7.3 7.48 7.286 7.45 32,628
09/13/2013 7.32 7.4 7.26 7.3 35,247
09/12/2013 7.3 7.39 7.25 7.26 12,246
09/11/2013 7.4 7.4 7.25 7.3 26,969
09/10/2013 7.53 7.68 7.36 7.37 46,527
09/09/2013 7.5 7.56 7.35 7.45 71,813
09/06/2013 6.97 7.03 6.94 6.99 92,602
09/05/2013 7 7 6.91 6.91 2,088
09/04/2013 6.81 7 6.8 7 21,515
09/03/2013 6.89 7 6.81 6.95 51,763
08/30/2013 7.01 7.035 6.9 6.9294 162,772
08/29/2013 6.98 7.04 6.98 7 5,382
08/28/2013 7 7.05 6.84 7 98,352
08/27/2013 6.98 7.05 6.95 7 34,364
08/26/2013 7 7.1 7 7 25,010
08/23/2013 7.02 7.06 6.9 7.06 25,635
08/22/2013 7 7.07 6.9 7.07 23,301
08/21/2013 6.94 7.05 6.91 7.03 80,389
08/20/2013 6.83 7.1 6.73 7 122,845
08/19/2013 7 7 6.77 6.77 15,670
08/16/2013 6.93 7.1 6.8 7 30,153
08/15/2013 7.31 7.31 6.42 6.83 24,631
08/14/2013 7.52 7.52 7.32 7.32 20,428
08/13/2013 7.61 7.69 7.38 7.52 10,374
08/12/2013 7.551 7.65 7.39 7.65 29,772
08/09/2013 7.84 7.84 7.56 7.56 6,084
08/08/2013 7.71 7.71 7.55 7.56 7,653
08/07/2013 7.75 7.86 7.58 7.61 26,701
08/06/2013 7.71 7.9729 7.56 7.75 21,051
08/05/2013 7.67 8.0999 7.55 7.6 11,501
08/02/2013 7.85 7.85 7.62 7.62 27,917
08/01/2013 7.77 7.92 7.73 7.88 24,758
07/31/2013 7.56 7.815 7.5 7.75 19,960
07/30/2013 7.62 8.059 7.31 7.31 37,117
07/29/2013 7.83 7.83 7.65 7.65 27,396
07/26/2013 7.88 7.98 7.65 7.8 28,451
07/25/2013 7.65 8.01 7.65 7.87 36,104
07/24/2013 7.5 7.74 7.4273 7.65 10,420
07/23/2013 8.1 8.1 7.3 7.69 40,225
07/22/2013 8.1 8.27 7.81 7.81 24,861
07/19/2013 8.44 8.52 7.57 8.16 46,926
07/18/2013 8.4 8.67 8.4 8.5 31,741
07/17/2013 8.56 8.66 8.49 8.66 15,206
07/16/2013 8.55 8.57 8.5 8.57 20,499
07/15/2013 8.56 8.56 8.5 8.56 27,177
07/12/2013 8.71 8.73 8.55 8.55 37,677
07/11/2013 9 9 8.55 8.64 22,120
07/10/2013 8.65 8.9999 8.65 8.98 11,410
07/09/2013 8.74 9 8.551 8.96 44,516
07/08/2013 8.68 8.76 8.55 8.75 52,389
07/05/2013 8.66 8.69 8.6 8.69 6,801
07/03/2013 8.7 9.49 8.65 8.7 3,100
07/02/2013 8.6 8.75 8.55 8.72 14,686
07/01/2013 8.59 8.76 8.59 8.73 38,693
06/28/2013 8.6 8.95 8.6 8.8 53,319
06/27/2013 8.683 8.74 8.55 8.74 49,511
06/26/2013 8.98 8.98 8.56 8.74 19,698
06/25/2013 8.88 9 8.7 8.94 32,457
06/24/2013 9.06 9.44 7.81 8.85 53,563
06/21/2013 9.75 9.75 9.09 9.09 116,727
06/20/2013 9.69 9.85 8.86 9.74 23,067
06/19/2013 9.75 9.85 9.45 9.73 36,780
06/18/2013 9.55 9.8 9.55 9.77 28,849
06/17/2013 9.52 9.8 9.45 9.8 32,138
06/14/2013 9.79 9.8 9.4 9.66 17,171
06/13/2013 9.4 9.77 9.4 9.57 11,725
06/12/2013 9.52 9.8 8.26 9.36 26,561
06/11/2013 9.8 9.8 9.6 9.71 2,600
06/10/2013 9.81 9.81 9.7 9.71 13,454
06/07/2013 10 10 9.7 9.7 22,416
06/06/2013 9.85 9.86 9.7 9.74 99,989
06/05/2013 9.7 10 9.6999 9.9 57,815
06/04/2013 9.64 9.69 9.6 9.625 25,473
06/03/2013 9.6 9.7 9.5 9.64 45,344
05/31/2013 9.6 9.62 9.6 9.6 104,716
05/30/2013 9.62 9.65 9.6 9.6 23,800
05/29/2013 9.62 9.79 9.6 9.62 76,544
05/28/2013 9.6499 9.65 9.61 9.62 17,513
05/24/2013 9.6 9.65 9.6 9.6151 25,980
05/23/2013 9.64 9.7 9.63 9.65 18,362
05/22/2013 9.94 9.94 9.65 9.75 37,985
05/21/2013 9.89 9.89 9.65 9.75 16,063
05/20/2013 9.27 9.72 9.27 9.67 16,700
05/17/2013 9.75 9.8 9.75 9.75 84,665
05/16/2013 9.8 9.95 9.7 9.8 141,709
05/15/2013 9.69 9.78 9.6 9.69 76,171
05/14/2013 10 10 9.29 9.55 1,051,066
05/13/2013 11 11 11 11 282
05/10/2013 16 16 16 16 00
05/09/2013 16 16 16 16 00
05/08/2013 16 16 16 16 208
05/07/2013 15.9145 15.9145 15.9145 15.9145 00
05/06/2013 15.9145 15.9145 15.9145 15.9145 00
05/03/2013 15.9145 15.9145 15.9145 15.9145 00
05/02/2013 15.9145 15.9145 15.9145 15.9145 00
05/01/2013 15.9145 15.9145 15.9145 15.9145 00
04/30/2013 15.9145 15.9145 15.9145 15.9145 00
04/29/2013 15.9145 15.9145 15.9145 15.9145 00
04/26/2013 15.9145 15.9145 15.9145 15.9145 00
04/25/2013 15.9145 15.9145 15.9145 15.9145 00
04/24/2013 15.9145 15.9145 15.9145 15.9145 00
04/23/2013 15.9145 15.9145 15.9145 15.9145 00
04/22/2013 15.9145 15.9145 15.9145 15.9145 00
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 your brokers before you trade


Want to trade FX?