Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Thestreet Inc (NQ: TST )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2007 1.502 1.531 1.480 1.518 2,505,784 +0.02(+1.58%)
Oct 30, 2007 1.564 1.589 1.492 1.494 2,076,775 -0.08(-5.07%)
Oct 29, 2007 1.659 1.667 1.567 1.574 1,353,869 -0.08(-4.83%)
Oct 26, 2007 1.610 1.659 1.574 1.654 1,771,325 +0.07(+4.18%)
Oct 25, 2007 1.557 1.592 1.548 1.588 1,252,367 +0.04(+2.47%)
Oct 24, 2007 1.561 1.574 1.531 1.549 1,738,579 -0.03(-1.78%)
Oct 23, 2007 1.551 1.591 1.521 1.578 1,063,387 +0.04(+2.63%)
Oct 22, 2007 1.518 1.560 1.490 1.537 1,418,526 -0.01(-0.36%)
Oct 19, 2007 1.555 1.584 1.518 1.543 2,316,964 -0.02(-1.22%)
Oct 18, 2007 1.641 1.641 1.531 1.562 1,860,359 -0.08(-5.06%)
Oct 17, 2007 1.570 1.651 1.563 1.645 6,009,161 +0.09(+5.94%)
Oct 16, 2007 1.527 1.570 1.467 1.553 5,508,977 +0.02(+1.25%)
Oct 15, 2007 1.530 1.534 1.521 1.534 1,179,644 +0.00(+0.07%)
Oct 12, 2007 1.515 1.535 1.510 1.533 956,451 +0.01(+0.74%)
Oct 11, 2007 1.526 1.543 1.490 1.521 1,989,494 +0.01(+0.37%)
Oct 10, 2007 1.483 1.527 1.474 1.516 3,157,523 +0.03(+1.81%)
Oct 09, 2007 1.503 1.510 1.468 1.489 1,908,598 -0.01(-0.90%)
Oct 08, 2007 1.494 1.525 1.470 1.502 1,521,513 -0.00(-0.07%)
Oct 05, 2007 1.490 1.511 1.465 1.503 1,805,966 +0.03(+1.75%)
Oct 04, 2007 1.449 1.510 1.426 1.477 1,852,586 +0.03(+2.10%)
Oct 03, 2007 1.456 1.466 1.389 1.447 2,841,774 -0.02(-1.61%)
Oct 02, 2007 1.472 1.479 1.400 1.471 2,883,121 -0.01(-0.83%)
Oct 01, 2007 1.362 1.498 1.332 1.483 4,038,059 +0.12(+8.92%)
Sep 28, 2007 1.359 1.392 1.356 1.362 1,363,208 -0.00(-0.33%)
Sep 27, 2007 1.379 1.384 1.346 1.366 1,855,930 -0.00(-0.25%)
Sep 26, 2007 1.346 1.386 1.337 1.370 4,805,477 +0.03(+2.61%)
Sep 25, 2007 1.272 1.337 1.266 1.335 2,217,979 +0.05(+3.94%)
Sep 24, 2007 1.267 1.285 1.237 1.284 1,513,180 +0.02(+1.24%)
Sep 21, 2007 1.241 1.284 1.227 1.268 1,870,569 +0.04(+3.11%)
Sep 20, 2007 1.237 1.240 1.214 1.230 1,140,317 -0.01(-0.82%)
Sep 19, 2007 1.182 1.248 1.174 1.240 3,110,672 +0.07(+5.65%)
Sep 18, 2007 1.114 1.175 1.100 1.174 1,710,288 +0.06(+5.67%)
Sep 17, 2007 1.104 1.120 1.090 1.111 1,059,501 +0.00(+0.20%)
Sep 14, 2007 1.130 1.130 1.102 1.109 867,515 -0.03(-2.28%)
Sep 13, 2007 1.112 1.138 1.102 1.135 1,029,254 +0.02(+2.13%)
Sep 12, 2007 1.122 1.127 1.106 1.111 789,874 -0.01(-1.20%)
Sep 11, 2007 1.121 1.130 1.110 1.124 794,899 +0.01(+0.91%)
Sep 10, 2007 1.153 1.153 1.113 1.114 1,877,372 -0.04(-3.51%)
Sep 07, 2007 1.183 1.195 1.142 1.155 2,654,351 -0.05(-4.11%)
Sep 06, 2007 1.186 1.208 1.163 1.204 1,793,790 +0.02(+2.00%)
Sep 05, 2007 1.175 1.184 1.146 1.181 1,875,540 -0.00(-0.19%)
Sep 04, 2007 1.149 1.202 1.149 1.183 1,739,833 +0.03(+2.94%)
Aug 31, 2007 1.144 1.167 1.136 1.149 1,039,463 +0.01(+0.89%)
Aug 30, 2007 1.142 1.164 1.131 1.139 1,550,097 -0.02(-1.46%)
Aug 29, 2007 1.139 1.156 1.130 1.156 1,777,222 +0.03(+2.29%)
Aug 28, 2007 1.176 1.181 1.127 1.130 2,427,342 -0.05(-4.01%)
Aug 27, 2007 1.184 1.187 1.159 1.177 2,065,996 -0.01(-0.95%)
Aug 24, 2007 1.172 1.193 1.167 1.188 881,558 +0.01(+1.25%)
Aug 23, 2007 1.175 1.213 1.154 1.174 1,335,237 +0.00(+0.19%)
Aug 22, 2007 1.150 1.181 1.137 1.172 1,375,169 +0.03(+3.07%)
Aug 21, 2007 1.139 1.151 1.128 1.137 2,312,179 -0.01(-0.59%)
Aug 20, 2007 1.139 1.149 1.128 1.144 1,771,290 +0.01(+0.59%)
Aug 17, 2007 1.162 1.162 1.108 1.137 3,477,852 +0.01(+1.00%)
Aug 16, 2007 1.095 1.131 1.076 1.126 2,494,551 +0.03(+2.35%)
Aug 15, 2007 1.112 1.139 1.095 1.100 3,311,409 -0.01(-0.61%)
Aug 14, 2007 1.196 1.226 1.102 1.106 4,367,495 -0.09(-7.43%)
Aug 13, 2007 1.227 1.248 1.190 1.195 2,968,143 -0.01(-1.21%)
Aug 10, 2007 1.259 1.267 1.182 1.210 4,758,510 -0.07(-5.61%)
Aug 09, 2007 1.285 1.298 1.259 1.282 4,272,102 -0.02(-1.89%)
Aug 08, 2007 1.299 1.349 1.253 1.307 7,502,322 +0.02(+1.22%)
Aug 07, 2007 1.313 1.347 1.244 1.291 7,250,954 -0.03(-2.30%)
Aug 06, 2007 1.365 1.366 1.264 1.321 6,929,211 +0.06(+4.54%)
Aug 03, 2007 1.274 1.331 1.260 1.264 4,416,890 -0.03(-2.68%)
Aug 02, 2007 1.292 1.327 1.284 1.299 2,683,744 +0.01(+0.79%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.