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 (%)
Feb 28, 2006 0.8905 0.8973 0.8568 0.8725 2,492,621 -0.02(-2.02%)
Feb 27, 2006 0.8827 0.9051 0.8827 0.8905 1,882,237 +0.00(+0.38%)
Feb 24, 2006 0.8962 0.8997 0.8793 0.8872 2,996,629 -0.01(-0.63%)
Feb 23, 2006 0.8501 0.8928 0.8388 0.8928 5,271,118 +0.04(+5.03%)
Feb 22, 2006 0.8096 0.8545 0.8040 0.8501 4,827,969 +0.05(+5.73%)
Feb 21, 2006 0.7882 0.8096 0.7691 0.8040 6,279,161 +0.03(+3.47%)
Feb 17, 2006 0.7781 0.7871 0.7646 0.7770 4,925,825 +0.00(+0.58%)
Feb 16, 2006 0.7623 0.7815 0.7623 0.7725 3,753,980 +0.01(+1.33%)
Feb 15, 2006 0.7590 0.7758 0.7477 0.7623 3,467,251 +0.01(+0.89%)
Feb 14, 2006 0.7646 0.7871 0.7354 0.7556 7,290,868 -0.01(-1.61%)
Feb 13, 2006 0.7927 0.8084 0.7646 0.7680 5,055,547 -0.05(-5.66%)
Feb 10, 2006 0.8489 0.8523 0.8040 0.8141 6,544,234 -0.03(-3.85%)
Feb 09, 2006 0.9006 0.9029 0.8444 0.8467 5,263,381 -0.04(-4.32%)
Feb 08, 2006 0.8602 0.8894 0.8433 0.8849 3,099,501 +0.02(+2.61%)
Feb 07, 2006 0.9220 0.9220 0.8579 0.8624 3,666,307 -0.05(-5.77%)
Feb 06, 2006 0.8860 0.9389 0.8860 0.9153 3,518,024 +0.02(+2.65%)
Feb 03, 2006 0.8725 0.8995 0.8557 0.8917 2,631,237 +0.01(+1.15%)
Feb 02, 2006 0.8984 0.9153 0.8557 0.8815 2,886,482 -0.01(-1.38%)
Feb 01, 2006 0.8647 0.8950 0.8647 0.8939 3,428,173 +0.04(+4.47%)
Jan 31, 2006 0.8545 0.8703 0.8242 0.8557 3,571,564 +0.00(+0.26%)
Jan 30, 2006 0.8725 0.8860 0.8501 0.8534 1,810,759 -0.01(-0.78%)
Jan 27, 2006 0.8860 0.9006 0.8512 0.8602 2,352,574 -0.03(-2.92%)
Jan 26, 2006 0.8613 0.9029 0.8534 0.8860 2,657,375 +0.03(+3.01%)
Jan 25, 2006 0.8680 0.8804 0.8489 0.8602 1,874,740 -0.00(-0.13%)
Jan 24, 2006 0.8624 0.8872 0.8501 0.8613 2,690,939 -0.00(-0.13%)
Jan 23, 2006 0.9051 0.9051 0.8501 0.8624 2,807,961 -0.03(-3.03%)
Jan 20, 2006 0.8995 0.9074 0.8748 0.8894 2,702,145 -0.01(-0.88%)
Jan 19, 2006 0.8950 0.9220 0.8950 0.8973 2,313,389 +0.00(+0.25%)
Jan 18, 2006 0.9265 0.9265 0.8602 0.8950 5,296,314 -0.03(-3.63%)
Jan 17, 2006 0.9557 0.9602 0.9164 0.9288 4,416,223 -0.02(-1.90%)
Jan 13, 2006 0.8995 0.9501 0.8883 0.9467 6,484,158 +0.05(+5.65%)
Jan 12, 2006 0.8737 0.8995 0.8579 0.8962 4,797,197 +0.04(+4.46%)
Jan 11, 2006 0.8827 0.8939 0.8545 0.8579 4,404,465 -0.02(-2.55%)
Jan 10, 2006 0.8692 0.8872 0.8512 0.8804 4,068,341 +0.03(+3.56%)
Jan 09, 2006 0.8827 0.8838 0.8444 0.8502 10,309,376 +0.03(+4.00%)
Jan 06, 2006 0.7983 0.8388 0.7876 0.8174 3,724,845 +0.03(+4.45%)
Jan 05, 2006 0.7455 0.7972 0.7455 0.7826 3,803,517 +0.03(+4.35%)
Jan 04, 2006 0.7646 0.7725 0.7331 0.7500 4,830,948 +0.01(+1.21%)
Jan 03, 2006 0.8118 0.8264 0.7320 0.7410 13,475,695 -0.07(-8.60%)
Dec 30, 2005 0.8422 0.8422 0.7938 0.8107 2,725,589 -0.02(-2.30%)
Dec 29, 2005 0.7826 0.8589 0.7758 0.8298 5,737,142 +0.04(+4.98%)
Dec 28, 2005 0.8366 0.8478 0.7612 0.7905 9,173,728 -0.05(-5.64%)
Dec 27, 2005 0.8905 0.8917 0.8186 0.8377 6,265,527 -0.05(-5.70%)
Dec 23, 2005 0.8377 0.8894 0.8321 0.8883 7,414,427 +0.06(+6.76%)
Dec 22, 2005 0.8152 0.8332 0.8040 0.8321 5,044,723 +0.03(+3.93%)
Dec 21, 2005 0.7511 0.8152 0.7489 0.8006 5,529,832 +0.05(+6.59%)
Dec 20, 2005 0.7871 0.7983 0.7320 0.7511 5,705,401 -0.04(-4.57%)
Dec 19, 2005 0.7590 0.7938 0.7545 0.7871 9,570,142 +0.04(+5.26%)
Dec 16, 2005 0.7252 0.7612 0.7252 0.7477 4,315,770 +0.03(+3.58%)
Dec 15, 2005 0.7028 0.7241 0.6881 0.7219 3,692,107 +0.03(+5.07%)
Dec 14, 2005 0.6746 0.7219 0.6746 0.6870 2,880,533 +0.01(+1.16%)
Dec 13, 2005 0.6825 0.7005 0.6533 0.6791 1,830,370 +0.00(+0.33%)
Dec 12, 2005 0.6623 0.6848 0.6544 0.6769 2,991,089 -0.01(-1.63%)
Dec 09, 2005 0.6330 0.6971 0.6297 0.6881 5,940,618 +0.05(+7.37%)
Dec 08, 2005 0.6713 0.6746 0.6240 0.6409 2,812,728 -0.03(-4.52%)
Dec 07, 2005 0.6668 0.7028 0.6536 0.6713 3,788,265 +0.00(+0.67%)
Dec 06, 2005 0.6533 0.6859 0.6454 0.6668 8,489,732 +0.02(+2.42%)
Dec 05, 2005 0.6038 0.6510 0.6016 0.6510 7,292,540 +0.06(+9.66%)
Dec 02, 2005 0.6016 0.6061 0.5847 0.5937 2,360,881 -0.01(-1.12%)
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.