$7.77 +0.15 (%) Trade Street Residential Inc - NASDAQ

Nov. 21, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TSRE historical data

Date Open High Low Close Volume
11/21/20147.727.797.667.7779,803
11/20/20147.467.697.467.62103,971
11/19/20147.617.707.577.5924,528
11/18/20147.647.687.557.6513,278
11/17/20147.637.667.547.6020,753
11/14/20147.577.747.417.6417,326
11/13/20147.557.647.507.5456,875
11/12/20147.467.637.467.5958,432
11/11/20147.417.587.387.5155,428
11/10/20147.527.527.367.4568,273
11/7/20147.557.717.287.5439,068
11/6/20147.377.597.317.5635,380
11/5/20147.687.737.307.3948,454
11/4/20147.537.667.517.6444,087
11/3/20147.057.557.057.5383,029
10/31/20147.017.016.856.9040,018
10/30/20146.676.916.656.9185,348
10/29/20146.736.736.636.7225,208
10/28/20146.716.756.596.7229,182
10/27/20146.686.756.686.729,066
10/24/20146.766.766.636.7017,321
10/23/20146.766.766.706.7424,192
10/22/20146.746.776.666.6948,831
10/21/20146.716.796.586.7590,864
10/20/20146.706.756.666.70208,495
10/17/20146.896.896.716.7126,817
10/16/20146.686.846.456.7923,567
10/15/20146.766.866.526.7250,374
10/14/20146.776.836.396.7851,192
10/13/20146.606.826.606.7426,979
10/10/20146.626.726.626.6628,481
10/9/20146.696.716.666.6824,090
10/8/20146.556.776.496.7434,949
10/7/20146.646.666.586.5841,579
10/6/20146.736.746.616.6922,289
10/3/20146.886.886.756.7626,432
10/2/20146.616.876.616.8231,075
10/1/20146.807.106.556.6371,061
9/30/20146.707.176.587.14235,633
9/29/20146.706.756.646.6826,131
9/26/20146.756.906.636.7521,535
9/25/20146.896.936.806.8338,556
9/24/20146.837.056.836.9219,274
9/23/20147.037.216.816.8156,550
9/22/20147.267.336.916.9638,207
9/19/20146.827.376.787.26127,065
9/18/20146.876.946.806.8127,611
9/17/20146.807.006.786.8847,829
9/16/20146.796.956.776.8131,828
9/15/20147.117.116.776.7849,197
9/12/20147.057.056.836.8326,698
9/11/20146.827.106.827.0719,225
9/10/20146.806.956.786.8628,907
9/9/20146.896.936.856.8648,899
9/8/20146.976.986.906.9417,913
9/5/20146.926.986.906.9524,939
9/4/20146.906.996.906.9516,916
9/3/20147.017.076.986.9925,673
9/2/20147.077.086.916.9811,940
8/29/20146.937.086.907.0231,459
8/28/20146.946.996.906.937,493
8/27/20147.027.026.936.987,134
8/26/20146.927.086.777.0437,235
8/25/20146.957.036.866.9738,585
8/22/20146.987.106.896.9921,615
8/21/20147.057.096.997.0114,973
8/20/20147.077.097.027.088,426
8/19/20147.057.217.057.1213,039
8/18/20147.137.257.067.2416,091
8/15/20147.207.207.017.0736,861
8/14/20147.267.267.037.1226,355
8/13/20147.177.247.007.2011,086
8/12/20147.287.317.157.1728,884
8/11/20147.457.577.297.3447,490
8/8/20147.087.357.087.3325,832
8/7/20147.067.197.047.1219,483
8/6/20147.007.096.717.0670,396
8/5/20147.037.056.946.9792,911
8/4/20146.987.066.987.0482,457
8/1/20147.107.106.826.9479,899
7/31/20147.147.227.057.1065,003
7/30/20147.067.247.007.2263,513
7/29/20147.157.267.047.0625,273
7/28/20147.257.317.177.2117,881
7/25/20147.217.367.167.2344,481
7/24/20147.407.407.187.2625,327
7/23/20147.377.427.307.3816,494
7/22/20147.257.437.257.38788,845
7/21/20147.337.337.127.2452,719
7/18/20147.197.407.197.4026,667
7/17/20147.237.267.187.2337,502
7/16/20147.467.467.247.2865,067
7/15/20147.237.407.177.40238,109
7/14/20147.207.277.177.2281,526
7/11/20147.107.267.107.15100,373
7/10/20147.157.277.157.2066,821
7/9/20147.307.307.237.2520,436
7/8/20147.257.387.197.30183,345
7/7/20147.267.387.177.29167,076
7/3/20147.357.367.207.31104,920
  • Showing 1-100 of 611 items
  • 1
  • 2
  • 3
  • ...
  • 7
  • >>
Trading Center