Trade Street Residential, Inc. Historical Stock Prices

TSRE 
$6.93
*  
0.05
0.72%
Get TSRE Alerts
*Delayed - data as of Aug. 28, 2014  -  Find a broker to begin trading TSRE now
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
View:    TSRE After Hours
 
 
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 27-AUG-2013 TO 27-AUG-2014

Date Open High Low Close / Last Volume
16:00  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
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
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?