$7.80 -0.09 (%) Trade Street Residential Inc - NASDAQ

Jan. 23, 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
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
12/1/20147.547.647.477.5747,750
11/28/20147.807.807.567.5611,657
11/26/20147.777.797.647.7511,573
11/25/20147.717.797.657.7410,299
11/24/20147.797.797.607.7242,840
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
  • Showing 1-100 of 652 items
  • 1
  • 2
  • 3
  • ...
  • 7
  • >>
Trading Center