Trade Street Residential Inc $7.22

up +0.16


30/7/2014 04:00 PM  |  NASDAQ : TSRE  
Industries : Real Estate / Reit - Retail
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TSRE historical data

Date Open High Low Close Volume
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
7/2/20147.327.387.187.3697,936
7/1/20147.517.517.257.35103,485
6/30/20147.327.547.207.49219,468
6/27/20147.677.747.077.072,342,356
6/26/20147.497.677.437.6747,473
6/25/20147.687.727.437.59122,664
6/24/20147.627.737.517.63122,923
6/23/20147.697.967.407.62199,567
6/20/20147.707.797.687.75120,079
6/19/20147.757.797.647.7547,885
6/18/20147.757.757.717.7534,200
6/17/20147.797.797.717.7267,889
6/16/20147.777.857.687.7577,833
6/13/20147.687.777.687.7249,102
6/12/20147.677.827.597.7199,044
6/11/20147.777.777.627.6439,291
6/10/20147.847.847.567.7322,492
6/9/20147.857.857.657.7444,692
6/6/20147.877.907.757.8162,929
6/5/20147.887.917.837.8971,380
6/4/20147.727.907.727.8022,756
6/3/20147.787.927.527.7366,557
6/2/20147.907.907.587.8253,748
5/30/20147.877.937.777.9045,656
5/29/20147.877.877.827.8737,525
5/28/20147.847.957.747.8546,801
5/27/20147.867.957.757.8747,736
5/23/20147.697.947.697.8436,683
5/22/20147.497.797.337.6248,985
5/21/20147.457.497.397.4141,380
5/20/20147.397.477.297.3939,566
5/19/20147.257.387.257.3122,982
5/16/20147.297.537.257.2627,968
5/15/20147.327.437.227.2619,077
5/14/20147.437.597.317.3132,140
5/13/20147.467.507.387.4471,219
5/12/20147.557.557.307.4630,708
5/9/20147.487.557.257.4251,675
5/8/20147.257.547.257.4832,720
5/7/20147.357.547.267.2634,877
5/6/20147.547.607.317.4229,206
5/5/20147.307.697.307.5128,149
5/2/20147.447.487.317.3653,092
5/1/20147.397.487.217.4239,699
4/30/20147.517.587.377.4423,400
4/29/20147.527.627.507.5317,515
4/28/20147.607.707.507.5917,273
4/25/20147.677.777.537.5724,895
4/24/20147.767.777.637.6622,946
4/23/20147.857.977.707.7087,205
4/22/20147.867.927.827.8252,577
4/21/20147.858.037.757.80133,989
4/17/20147.398.467.297.75639,777
4/16/20147.267.667.127.4836,048
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
Trading Center