$7.10 +0.30 (%) Trade Street Residential Inc - NASDAQ

Jul. 29, 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
7/29/20156.957.126.807.1017,413
7/28/20156.836.886.806.807,386
7/27/20156.936.936.866.8810,247
7/24/20156.967.046.896.899,829
7/23/20156.977.086.766.9911,580
7/22/20157.097.197.007.037,637
7/21/20157.087.187.047.1571,955
7/20/20157.207.207.017.0210,666
7/17/20157.047.227.047.1819,201
7/16/20157.077.126.997.0612,164
7/15/20157.027.087.027.045,522
7/14/20156.977.026.947.007,013
7/13/20156.997.036.977.018,222
7/10/20156.867.026.837.0028,963
7/9/20156.846.846.736.8118,547
7/8/20156.726.816.726.7514,451
7/7/20156.746.776.696.7611,660
7/6/20156.716.816.676.7815,607
7/2/20156.766.766.686.684,996
7/1/20156.736.776.636.7524,465
6/30/20156.836.836.656.6621,698
6/29/20156.987.086.776.7934,716
6/26/20157.107.136.936.94185,927
6/25/20157.157.167.087.1529,991
6/24/20157.137.157.097.1128,042
6/23/20157.087.157.087.1518,957
6/22/20157.177.177.107.1228,596
6/19/20157.167.187.117.1555,820
6/18/20157.097.187.077.1734,885
6/17/20157.097.097.007.0239,223
6/16/20157.157.187.037.0634,604
6/15/20157.217.277.107.1395,180
6/12/20157.237.247.217.2413,620
6/11/20157.247.247.177.2217,812
6/10/20157.177.287.157.2343,391
6/9/20157.197.217.107.1017,061
6/8/20157.267.267.177.1717,425
6/5/20157.177.307.177.2431,383
6/4/20157.177.207.147.1729,658
6/3/20157.227.267.197.2080,583
6/2/20157.257.307.247.2616,525
6/1/20157.307.317.237.2733,235
5/29/20157.237.317.237.2864,894
5/28/20157.247.327.237.3037,867
5/27/20157.257.327.237.2980,088
5/26/20157.267.287.207.2448,146
5/22/20157.277.327.257.2785,942
5/21/20157.367.367.237.2544,359
5/20/20157.337.337.277.2953,532
5/19/20157.337.337.267.2855,184
5/18/20157.307.367.307.3162,790
5/15/20157.347.377.337.35111,080
5/14/20157.297.367.287.3386,074
5/13/20157.337.347.247.2690,590
5/12/20157.117.307.107.2377,227
5/11/20157.367.367.197.19286,808
5/8/20157.157.267.037.0823,086
5/7/20157.027.127.027.0817,808
5/6/20157.027.117.027.0620,746
5/5/20156.977.156.977.0860,552
5/4/20157.057.106.977.0029,205
5/1/20156.987.116.927.0655,417
4/30/20157.107.116.956.9773,312
4/29/20157.167.247.107.1429,889
4/28/20157.267.397.167.1837,874
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
  • Showing 1-100 of 781 items
  • 1
  • 2
  • 3
  • ...
  • 8
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!