Trade Street Residential, Inc. Historical Stock Prices

TSRE 
$7.19
*  
0.03
0.42%
Get TSRE Alerts
*Delayed - data as of Apr. 1, 2015  -  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: 1 Year, From 01-APR-2014 TO 01-APR-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  7.11  7.19  7.032  7.19 30,120
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
08/26/2014 6.92 7.08 6.77 7.04 37,235
08/25/2014 6.95 7.03 6.86 6.97 38,585
08/22/2014 6.98 7.1 6.89 6.99 21,615
08/21/2014 7.05 7.09 6.99 7.01 14,973
08/20/2014 7.07 7.09 7.02 7.08 8,426
08/19/2014 7.052 7.21 7.052 7.12 13,039
08/18/2014 7.13 7.25 7.06 7.24 16,091
08/15/2014 7.2 7.2 7.01 7.07 36,861
08/14/2014 7.26 7.26 7.0294 7.12 26,355
08/13/2014 7.17 7.24 7 7.2 11,086
08/12/2014 7.28 7.31 7.15 7.17 28,884
08/11/2014 7.45 7.57 7.29 7.34 47,490
08/08/2014 7.08 7.35 7.08 7.33 25,832
08/07/2014 7.06 7.19 7.04 7.12 19,483
08/06/2014 7 7.09 6.71 7.06 70,396
08/05/2014 7.03 7.05 6.94 6.97 92,911
08/04/2014 6.98 7.06 6.98 7.04 82,457
08/01/2014 7.1 7.1 6.82 6.94 79,219
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
04/29/2014 7.52 7.62 7.5 7.53 17,515
04/28/2014 7.6 7.7 7.5 7.59 17,273
04/25/2014 7.67 7.77 7.53 7.57 24,895
04/24/2014 7.76 7.77 7.63 7.66 22,946
04/23/2014 7.85 7.97 7.7 7.7 87,205
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 7.6401 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 7.6501 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
*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?