$6.68 -0.07 (%) Trade Street Residential Inc - NASDAQ

Sep. 29, 2014 | 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
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
8/29/20146.937.086.907.0231,459
8/28/20146.946.996.906.937,493
8/27/20147.027.026.936.987,134
8/26/20146.927.086.777.0437,235
8/25/20146.957.036.866.9738,585
8/22/20146.987.106.896.9921,615
8/21/20147.057.096.997.0114,973
8/20/20147.077.097.027.088,426
8/19/20147.057.217.057.1213,039
8/18/20147.137.257.067.2416,091
8/15/20147.207.207.017.0736,861
8/14/20147.267.267.037.1226,355
8/13/20147.177.247.007.2011,086
8/12/20147.287.317.157.1728,884
8/11/20147.457.577.297.3447,490
8/8/20147.087.357.087.3325,832
8/7/20147.067.197.047.1219,483
8/6/20147.007.096.717.0670,396
8/5/20147.037.056.946.9792,911
8/4/20146.987.066.987.0482,457
8/1/20147.107.106.826.9479,899
7/31/20147.147.227.057.1065,003
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
  • Showing 1-100 of 572 items
  • 1
  • 2
  • 3
  • ...
  • 6
  • >>
Trading Center