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 27, 2015 0.2574 0.2613 0.2548 0.2613 403,153 +0.01(+2.55%)
Feb 26, 2015 0.2587 0.2587 0.2548 0.2548 187,913 -0.01(-2.00%)
Feb 25, 2015 0.2587 0.2600 0.2561 0.2600 320,418 +0.00(+0.50%)
Feb 24, 2015 0.2600 0.2639 0.2587 0.2587 666,110 -0.00(-1.48%)
Feb 23, 2015 0.2652 0.2665 0.2626 0.2626 268,056 +0.00(+0.00%)
Feb 20, 2015 0.2613 0.2652 0.2613 0.2626 298,090 -0.00(-0.49%)
Feb 19, 2015 0.2678 0.2678 0.2613 0.2639 204,803 -0.00(-0.49%)
Feb 18, 2015 0.2704 0.2704 0.2639 0.2652 375,334 -0.00(-0.49%)
Feb 17, 2015 0.2691 0.2691 0.2639 0.2665 211,786 +0.00(+0.49%)
Feb 13, 2015 0.2691 0.2652 0.2652 0.2652 186,128 +0.00(+0.49%)
Feb 12, 2015 0.2730 0.2730 0.2600 0.2639 752,029 -0.01(-1.93%)
Feb 11, 2015 0.2717 0.2730 0.2639 0.2691 395,039 -0.00(-0.96%)
Feb 10, 2015 0.2769 0.2808 0.2691 0.2717 763,504 -0.01(-2.79%)
Feb 09, 2015 0.2795 0.2873 0.2756 0.2795 879,635 +0.00(+0.00%)
Feb 06, 2015 0.2782 0.2795 0.2724 0.2795 815,059 +0.00(+0.94%)
Feb 05, 2015 0.2704 0.2769 0.2704 0.2769 381,848 +0.01(+2.40%)
Feb 04, 2015 0.2743 0.2782 0.2680 0.2704 596,388 -0.00(-0.95%)
Feb 03, 2015 0.2730 0.2730 0.2691 0.2730 232,368 +0.01(+1.94%)
Feb 02, 2015 0.2730 0.2743 0.2665 0.2678 199,165 -0.00(-0.96%)
Jan 30, 2015 0.2743 0.2743 0.2691 0.2704 175,168 -0.00(-0.48%)
Jan 29, 2015 0.2691 0.2717 0.2678 0.2717 117,384 +0.00(+0.49%)
Jan 28, 2015 0.2678 0.2743 0.2678 0.2704 348,245 -0.00(-0.48%)
Jan 27, 2015 0.2678 0.2769 0.2678 0.2717 396,585 +0.00(+0.00%)
Jan 26, 2015 0.2808 0.2808 0.2678 0.2717 589,251 -0.00(-1.41%)
Jan 23, 2015 0.2743 0.2795 0.2730 0.2756 152,971 +0.00(+0.00%)
Jan 22, 2015 0.2782 0.2795 0.2730 0.2756 476,781 -0.00(-0.93%)
Jan 21, 2015 0.2795 0.2821 0.2743 0.2782 227,061 -0.01(-1.83%)
Jan 20, 2015 0.2776 0.2834 0.2762 0.2834 13,228 +0.01(+2.35%)
Jan 16, 2015 0.2769 0.2795 0.2757 0.2769 98,056 -0.00(-1.39%)
Jan 15, 2015 0.2834 0.2834 0.2743 0.2808 230,438 -0.00(-0.46%)
Jan 14, 2015 0.2834 0.2912 0.2782 0.2821 705,204 +0.00(+0.24%)
Jan 13, 2015 0.2847 0.2847 0.2808 0.2815 136,989 -0.00(-0.70%)
Jan 12, 2015 0.2821 0.2873 0.2743 0.2834 479,235 -0.00(-0.91%)
Jan 09, 2015 0.2886 0.2899 0.2834 0.2860 318,480 -0.00(-1.35%)
Jan 08, 2015 0.2899 0.2899 0.2795 0.2899 178,868 +0.01(+3.72%)
Jan 07, 2015 0.2860 0.2886 0.2795 0.2795 481,150 -0.01(-2.27%)
Jan 06, 2015 0.2899 0.2964 0.2795 0.2860 477,912 -0.01(-3.04%)
Jan 05, 2015 0.2964 0.2990 0.2912 0.2950 406,083 -0.00(-1.35%)
Jan 02, 2015 0.3133 0.3172 0.2964 0.2990 541,403 -0.01(-3.36%)
Dec 31, 2014 0.3185 0.3094 0.3094 0.3094 672,986 -0.01(-2.06%)
Dec 30, 2014 0.3120 0.3185 0.3108 0.3159 111,308 +0.00(+1.25%)
Dec 29, 2014 0.3146 0.3250 0.3107 0.3120 183,675 -0.01(-2.04%)
Dec 26, 2014 0.3224 0.3250 0.3172 0.3185 615,132 -0.00(-0.41%)
Dec 24, 2014 0.3172 0.3198 0.3198 0.3198 260,734 +0.00(+1.23%)
Dec 23, 2014 0.3224 0.3224 0.3094 0.3159 238,367 -0.00(-0.41%)
Dec 22, 2014 0.3159 0.3185 0.3111 0.3172 535,035 +0.00(+0.83%)
Dec 19, 2014 0.3042 0.3159 0.2990 0.3146 908,416 +0.01(+4.76%)
Dec 18, 2014 0.2951 0.3016 0.2951 0.3003 562,316 +0.01(+1.76%)
Dec 17, 2014 0.2951 0.2964 0.2886 0.2951 182,975 +0.00(+0.00%)
Dec 16, 2014 0.2899 0.2977 0.2873 0.2951 457,453 -0.00(-1.30%)
Dec 15, 2014 0.3107 0.3107 0.2899 0.2990 778,864 -0.01(-1.71%)
Dec 12, 2014 0.2990 0.3120 0.2990 0.3042 874,382 -0.00(-1.27%)
Dec 11, 2014 0.2977 0.3081 0.2951 0.3081 136,504 +0.01(+4.64%)
Dec 10, 2014 0.3086 0.3189 0.2945 0.2945 308,713 -0.01(-4.58%)
Dec 09, 2014 0.3112 0.3112 0.3048 0.3086 69,456 +0.00(+0.00%)
Dec 08, 2014 0.3112 0.3112 0.3022 0.3086 610,934 -0.00(-0.83%)
Dec 05, 2014 0.2945 0.3112 0.2945 0.3112 1,014,766 +0.02(+7.08%)
Dec 04, 2014 0.3099 0.3099 0.2906 0.2906 1,416,389 -0.02(-6.22%)
Dec 03, 2014 0.2893 0.3151 0.2868 0.3099 2,008,917 +0.02(+7.11%)
Dec 02, 2014 0.2868 0.2893 0.2803 0.2893 99,480 +0.00(+0.90%)
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.