$7.30 0.00 (%) Trade Street Residential Inc - NASDAQ

Apr. 27, 2015 | 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
4/27/20157.397.447.247.3021,363
4/24/20157.257.417.257.327,569
4/23/20157.307.337.257.3220,338
4/22/20156.987.336.967.2967,099
4/21/20156.947.016.947.0132,609
4/20/20157.077.076.986.9910,432
4/17/20157.047.056.997.0075,513
4/16/20157.107.147.057.099,076
4/15/20157.167.167.107.1420,023
4/14/20157.177.177.047.1025,482
4/13/20157.167.197.097.1436,141
4/10/20157.167.197.157.188,545
4/9/20157.217.217.107.1028,417
4/8/20157.167.217.167.218,612
4/7/20157.097.237.097.2024,488
4/6/20157.207.207.117.1218,499
4/2/20157.177.267.087.1334,154
4/1/20157.117.197.037.1930,120
3/31/20157.107.207.027.1645,165
3/30/20157.177.217.097.1115,618
3/27/20157.007.217.007.1326,877
3/26/20157.157.156.697.1028,638
3/25/20157.307.387.127.1443,659
3/24/20157.317.377.257.2735,167
3/23/20157.337.387.297.3532,510
3/20/20157.447.447.227.38169,705
3/19/20157.477.497.387.4341,576
3/18/20157.417.437.367.4028,254
3/17/20157.487.487.407.4130,645
3/16/20157.527.537.497.4934,891
3/13/20157.527.527.417.4312,986
3/12/20157.527.537.437.5024,830
3/11/20157.467.497.417.4527,501
3/10/20157.547.547.307.4823,106
3/9/20157.547.587.357.5521,667
3/6/20157.687.687.397.5038,250
3/5/20157.747.857.747.7630,150
3/4/20157.727.857.727.7529,183
3/3/20157.787.857.757.7730,177
3/2/20157.777.907.777.8248,800
2/27/20157.857.887.807.8257,724
2/26/20157.917.957.837.8417,606
2/25/20157.907.957.807.8936,498
2/24/20157.937.977.867.9043,279
2/23/20157.918.077.877.9633,577
2/20/20157.957.977.837.9540,883
2/19/20157.978.057.907.9398,676
2/18/20158.028.027.957.9939,254
2/17/20158.048.087.938.0212,394
2/13/20158.008.077.888.0251,139
2/12/20157.988.067.877.9927,010
2/11/20157.908.007.867.9620,227
2/10/20157.938.017.847.9139,005
2/9/20157.897.987.837.9336,204
2/6/20157.997.997.897.9551,577
2/5/20157.908.017.907.9916,103
2/4/20157.948.007.827.9236,927
2/3/20158.008.017.937.9935,410
2/2/20158.008.007.817.9929,012
1/30/20157.908.067.907.9632,463
1/29/20157.748.007.747.9946,788
1/28/20157.777.847.657.7023,563
1/27/20157.617.847.557.7248,940
1/26/20157.777.877.747.8220,833
1/23/20157.847.917.737.809,949
1/22/20157.777.917.627.8915,239
1/21/20157.747.817.637.7014,014
1/20/20157.877.907.767.7711,885
1/16/20157.707.947.517.9034,221
1/15/20157.797.797.657.7344,049
1/14/20157.737.797.707.7413,129
1/13/20157.797.817.667.8024,288
1/12/20157.727.757.707.7230,941
1/9/20157.837.837.727.7311,486
1/8/20157.877.877.747.8518,175
1/7/20157.757.927.687.8750,084
1/6/20157.977.987.537.71115,547
1/5/20157.667.757.507.6587,734
1/2/20157.787.787.387.7012,641
12/31/20147.847.897.667.6917,333
12/30/20147.957.997.807.8213,009
12/29/20148.028.037.888.0011,216
12/26/20148.078.077.957.9919,281
12/24/20148.048.107.978.088,463
12/23/20148.058.107.988.0032,820
12/22/20147.998.107.988.1044,599
12/19/20148.118.157.668.03262,187
12/18/20148.058.157.958.1345,548
12/17/20147.738.007.677.9766,088
12/16/20147.767.797.607.7132,755
12/15/20147.837.897.657.7529,870
12/12/20147.777.947.647.7627,983
12/11/20147.737.967.587.8741,402
12/10/20147.657.687.427.6844,692
12/9/20147.557.757.527.7134,615
12/8/20147.727.807.587.6123,215
12/5/20147.687.867.687.7619,977
12/4/20147.817.837.687.6816,663
12/3/20147.697.877.687.8432,139
12/2/20147.627.697.387.6716,619
  • Showing 1-100 of 716 items
  • 1
  • 2
  • 3
  • ...
  • 8
  • >>
Trading Center