Trade Street Residential Stock Price History, TSRE Historical Prices

Add to My Stocks
$6.79 $0 (0%) TSRE stock closing price Sep 17, 2015 (Closing)

We provide 10 years stock price data for free. You can download Trade Street Residential stock price history here. Historical stock prices are provided with the open, high, low, close, volume, and Trade Street Residential P/E ratio data for the stock. The stock price was at a 5 year high of $9.9 on Jun 05, 2013 as seen from Trade Street Residential stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2015-09-17 0 0 0 6.79 0 - -
2015-09-16 6.77 6.84 6.77 6.79 156,536 - 3.96
2015-09-15 6.68 6.83 6.68 6.78 33,935 - 3.95
2015-09-14 6.66 6.72 6.62 6.69 72,497 - 3.9
2015-09-11 6.59 6.68 6.59 6.66 47,178 - 3.88
2015-09-10 6.61 6.66 6.59 6.65 42,644 - 3.87
2015-09-09 6.65 6.69 6.6 6.65 123,686 - 3.87
2015-09-08 6.67 6.67 6.59 6.65 123,442 - 3.87
2015-09-07 0 0 0 6.59 0 - -
2015-09-04 6.43 6.63 6.43 6.59 26,873 - 3.84
2015-09-03 6.5 6.58 6.48 6.51 29,213 - 3.79
2015-09-02 6.49 6.49 6.4 6.46 22,656 - 3.76
2015-09-01 6.42 6.54 6.33 6.43 41,116 - 3.75
2015-08-31 6.52 6.67 6.51 6.59 21,373 - 3.84
2015-08-28 6.62 6.67 6.57 6.6 38,648 - 3.85
2015-08-27 6.72 6.76 6.6 6.66 163,153 - 3.88
2015-08-26 6.76 6.76 6.6 6.71 86,743 - 3.91
2015-08-25 6.75 6.75 6.6 6.61 49,528 - 3.85
2015-08-24 6.48 6.75 6.48 6.63 50,687 - 3.86
2015-08-21 6.72 6.88 6.72 6.77 44,176 - 3.94
2015-08-20 6.93 6.98 6.87 6.87 23,460 - 4
2015-08-19 6.93 7.03 6.86 6.97 28,250 - 4.06
2015-08-18 6.98 7.03 6.88 6.98 41,639 - 4.07
2015-08-17 6.96 7.02 6.84 7.02 28,560 - 4.09
2015-08-14 6.97 7.05 6.93 7 26,643 - 4.08
2015-08-13 7.02 7.05 6.95 6.98 7,529 - 4.07
2015-08-12 7 7.17 6.95 7.01 14,763 - 4.08
2015-08-11 6.96 7.07 6.96 7.07 13,225 - 4.12
2015-08-10 7.06 7.12 7.03 7.08 19,024 - 4.13
2015-08-07 6.85 7.07 6.85 7.01 11,056 - 4.08
2015-08-06 7.06 7.06 7.01 7.04 8,130 - 4.21
2015-08-05 7.04 7.13 7.03 7.1 10,241 - 4.24
2015-08-04 7.01 7.05 6.99 7.03 9,484 - 4.2
2015-08-03 6.97 7.02 6.93 6.95 5,879 - 4.15
2015-07-31 7.08 7.12 6.98 7.01 19,507 - 4.19
2015-07-30 7.04 7.13 7.04 7.08 7,486 - 4.23
2015-07-29 6.95 7.12 6.8 7.1 17,413 - 4.24
2015-07-28 6.83 6.88 6.8 6.8 7,386 - 4.07
2015-07-27 6.93 6.93 6.86 6.88 10,247 - 4.11
2015-07-24 6.96 7.04 6.89 6.89 9,829 - 4.12
2015-07-23 6.97 7.08 6.76 6.99 11,580 - 4.18
2015-07-22 7.09 7.19 7 7.03 7,637 - 4.2
2015-07-21 7.08 7.18 7.04 7.15 71,955 - 4.27
2015-07-20 7.2 7.2 7.01 7.02 10,666 - 4.2
2015-07-17 7.04 7.22 7.04 7.18 19,201 - 4.29
2015-07-16 7.07 7.12 6.99 7.06 12,164 - 4.22
2015-07-15 7.02 7.08 7.02 7.04 5,522 - 4.21
2015-07-14 6.97 7.02 6.94 7 7,013 - 4.18
2015-07-13 6.99 7.03 6.97 7.01 8,222 - 4.19
2015-07-10 6.86 7.02 6.83 7 28,963 - 4.18
2015-07-09 6.84 6.84 6.73 6.81 18,547 - 4.07
2015-07-08 6.72 6.81 6.72 6.75 14,451 - 4.04
2015-07-07 6.74 6.77 6.69 6.76 11,660 - 4.04
2015-07-06 6.71 6.81 6.67 6.78 15,607 - 4.05
2015-07-03 0 0 0 6.68 0 - -
2015-07-02 6.76 6.76 6.68 6.68 4,996 - 3.99
2015-07-01 6.73 6.77 6.63 6.75 24,465 - 4.04
2015-06-30 6.83 6.83 6.65 6.66 21,698 - 3.98
2015-06-29 6.98 7.08 6.77 6.79 34,716 - 4.06
2015-06-26 7.1 7.13 6.93 6.94 185,927 - 4.15
2015-06-25 7.15 7.16 7.08 7.15 29,991 - 4.27
2015-06-24 7.13 7.15 7.09 7.11 28,042 - 4.25
2015-06-23 7.08 7.15 7.08 7.15 18,957 - 4.27
2015-06-22 7.17 7.17 7.1 7.12 28,596 - 4.26
2015-06-19 7.16 7.18 7.11 7.15 55,820 - 4.27
2015-06-18 7.09 7.18 7.07 7.17 34,885 - 4.29
2015-06-17 7.09 7.09 7 7.02 39,223 - 4.2
2015-06-16 7.15 7.18 7.03 7.06 34,604 - 4.22
2015-06-15 7.21 7.27 7.1 7.13 95,180 - 4.26
2015-06-12 7.23 7.24 7.21 7.24 13,620 - 4.33
2015-06-11 7.24 7.24 7.17 7.22 17,812 - 4.32
2015-06-10 7.17 7.28 7.15 7.23 43,391 - 4.32
2015-06-09 7.19 7.21 7.1 7.1 17,061 - 4.24
2015-06-08 7.26 7.26 7.17 7.17 17,425 - 4.29
2015-06-05 7.17 7.3 7.17 7.24 31,383 - 4.33
2015-06-04 7.17 7.2 7.14 7.17 29,658 - 4.29
2015-06-03 7.22 7.26 7.19 7.2 80,583 - 4.3
2015-06-02 7.25 7.3 7.24 7.26 16,525 - 4.34
2015-06-01 7.3 7.31 7.23 7.27 33,235 - 4.35
2015-05-29 7.23 7.31 7.23 7.28 64,894 - 4.35
2015-05-28 7.24 7.32 7.23 7.3 37,867 - 4.36
2015-05-27 7.25 7.32 7.23 7.29 80,088 - 4.36
2015-05-26 7.26 7.28 7.2 7.24 48,146 - 4.33
2015-05-25 0 0 0 7.27 0 - -
2015-05-22 7.27 7.32 7.25 7.27 85,942 - 4.35
2015-05-21 7.36 7.36 7.23 7.25 44,359 - 4.33
2015-05-20 7.33 7.33 7.27 7.29 53,532 - 4.36
2015-05-19 7.33 7.33 7.26 7.28 55,184 - 4.35
2015-05-18 7.3 7.36 7.3 7.31 62,790 - 4.37
Get more Data

Trade Street Residential Stock History Chart

View TSRE PE ratio, PS ratio stocks charts and compare with peers.
TSRE Chart
Note: Compare Trade Street Residential stock price history with the index and industry peers.

Trade Street Residential Stock Price History: Past 5 years

Max Stock Price9.9Jun 05,2013
Min Stock Price6.19Dec 17,2013
Avg Stock Price7.34

Trade Street Residential Historical PE ratio: Past 5 years

Max PE Ratio43.44Apr 22,2014
Min PE Ratio39.83Mar 20,2014
Avg PE Ratio41.82

Trade Street Residential Historical PS ratio: Past 5 years

Max PS Ratio6.99May 30,2014
Min PS Ratio2.64Mar 20,2014
Avg PS Ratio5.08

Trade Street Residential share price history helps an investor analyze a company's history and do Trade Street Residential stock analysis . The price movement is easily depicted in the Trade Street Residential stock price history chart. A large fluctuation in price and volume indicates a highly volatile stock. TSRE stock saw an opening price of $0, and a closing price of $6.79 on Sep 17, 2015. Looking at Trade Street Residential stock history data, the P/S ratio was at a low of 2.64 on Mar 20, 2014.