Trade Street Residential Inc $7.30

down -0.09


15/4/2014 08:10 PM  |  NASDAQ : TSRE  
Industries : Real Estate / Reit - Retail
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TSRE historical data

Date Open High Low Close Volume
4/15/20147.467.467.207.3056,635
4/14/20147.557.557.307.3933,753
4/11/20147.717.827.377.4526,593
4/10/20147.737.757.617.6723,218
4/9/20147.747.747.647.7265,830
4/8/20147.797.797.537.7229,942
4/7/20147.637.847.637.7226,596
4/4/20147.747.847.587.7026,353
4/3/20147.717.797.657.6666,723
4/2/20147.657.747.367.65111,881
4/1/20147.347.817.337.71144,832
3/31/20147.457.597.237.5888,498
3/28/20147.447.557.257.4925,571
3/27/20147.327.537.087.4749,969
3/26/20147.377.437.227.2536,726
3/25/20147.497.557.337.4019,393
3/24/20147.357.637.247.5289,219
3/21/20147.277.497.007.17168,777
3/20/20147.387.397.157.1726,065
3/19/20147.307.407.137.3931,318
3/18/20147.407.547.257.5252,425
3/17/20147.317.537.067.4757,967
3/14/20147.257.507.257.4036,095
3/13/20147.507.507.067.2548,848
3/12/20147.187.507.187.4554,677
3/11/20147.247.557.187.1839,733
3/10/20146.927.526.927.2440,653
3/7/20147.287.527.037.0322,298
3/6/20147.217.337.027.176,860
3/5/20147.227.407.217.226,543
3/4/20147.367.397.227.3523,950
3/3/20147.037.387.007.1637,690
2/28/20147.167.317.167.298,231
2/27/20147.207.497.057.3771,625
2/26/20147.077.257.057.1851,741
2/25/20147.517.517.067.1690,250
2/24/20147.487.787.487.5828,339
2/21/20147.087.757.087.7515,999
2/20/20147.247.797.127.2718,868
2/19/20147.357.507.147.2012,953
2/18/20147.557.817.357.4519,893
2/14/20147.757.857.397.4134,076
2/13/20147.807.847.417.707,286
2/12/20147.427.967.377.7228,503
2/11/20147.477.887.277.4523,501
2/10/20147.337.757.267.4224,627
2/7/20147.347.407.257.4026,357
2/6/20147.627.687.307.5725,588
2/5/20147.887.897.647.6629,456
2/4/20147.878.257.877.9722,220
2/3/20148.018.067.898.0138,635
1/31/20148.178.178.008.0831,171
1/30/20147.928.347.908.2086,981
1/29/20147.878.027.877.9457,539
1/28/20147.707.857.637.8523,870
1/27/20147.448.007.327.8951,068
1/24/20148.008.377.267.34141,002
1/23/20148.128.127.578.06119,937
1/22/20147.258.507.258.10322,429
1/21/20146.827.256.627.2132,009
1/17/20146.946.956.886.919,322
1/16/20146.986.986.826.915,529
1/15/20146.856.986.856.9320,559
1/14/20146.646.856.606.8035,120
1/13/20146.356.696.356.6721,134
1/10/20146.336.416.316.386,881
1/9/20146.366.416.286.2820,380
1/8/20146.406.426.366.368,079
1/7/20146.406.446.406.422,733
1/6/20146.386.406.306.406,422
1/3/20146.286.436.286.416,545
1/2/20146.336.336.256.3311,261
12/31/20136.236.376.236.3351,882
12/30/20136.266.396.106.2899,496
12/27/20136.266.406.256.2716,768
12/26/20136.126.346.126.2620,434
12/24/20136.106.266.106.2123,985
12/23/20136.326.806.156.2556,641
12/20/20136.196.526.196.2542,485
12/19/20136.306.556.176.3170,397
12/18/20136.206.776.066.3157,447
12/17/20136.346.736.056.1941,769
12/16/20136.366.476.346.3411,035
12/13/20136.526.726.356.3529,384
12/12/20136.606.736.556.562,279
12/11/20136.596.686.556.593,971
12/10/20136.616.856.546.6530,463
12/9/20136.506.996.506.6222,795
12/6/20136.586.626.486.627,806
12/5/20136.596.726.576.629,450
12/4/20136.826.906.496.6631,333
12/3/20137.067.066.916.927,462
12/2/20137.007.107.007.0428,563
11/29/20137.007.106.917.0231,600
11/27/20136.977.106.957.0011,980
11/26/20136.887.096.857.0922,440
11/25/20136.907.106.886.8812,777
11/22/20137.047.107.047.069,623
11/21/20137.007.107.007.0891,791
11/20/20136.907.016.887.0114,454
Trading Center