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 (%)
Jun 30, 2006 1.418 1.473 1.418 1.441 20,332,246 +0.04(+2.72%)
Jun 29, 2006 1.364 1.408 1.349 1.403 2,668,963 +0.05(+3.91%)
Jun 28, 2006 1.316 1.356 1.311 1.350 1,086,270 +0.03(+2.65%)
Jun 27, 2006 1.397 1.399 1.293 1.316 2,756,467 -0.07(-5.34%)
Jun 26, 2006 1.338 1.392 1.317 1.390 2,617,380 +0.06(+4.57%)
Jun 23, 2006 1.290 1.339 1.268 1.329 1,495,313 +0.04(+3.23%)
Jun 22, 2006 1.316 1.323 1.282 1.287 2,086,069 -0.03(-2.14%)
Jun 21, 2006 1.292 1.327 1.269 1.316 1,988,569 +0.03(+2.09%)
Jun 20, 2006 1.283 1.307 1.267 1.289 1,811,657 +0.01(+0.44%)
Jun 19, 2006 1.316 1.321 1.239 1.283 2,422,682 -0.03(-2.39%)
Jun 16, 2006 1.316 1.348 1.286 1.314 3,190,340 +0.00(+0.00%)
Jun 15, 2006 1.293 1.346 1.267 1.314 3,171,895 +0.04(+2.81%)
Jun 14, 2006 1.291 1.291 1.238 1.278 3,650,725 -0.02(-1.73%)
Jun 13, 2006 1.321 1.337 1.274 1.301 3,279,632 -0.04(-2.94%)
Jun 12, 2006 1.370 1.383 1.321 1.340 1,370,260 -0.02(-1.81%)
Jun 09, 2006 1.367 1.386 1.320 1.365 2,136,051 +0.01(+1.08%)
Jun 08, 2006 1.381 1.399 1.264 1.350 5,465,879 -0.04(-2.67%)
Jun 07, 2006 1.402 1.413 1.372 1.388 1,704,846 -0.01(-1.04%)
Jun 06, 2006 1.429 1.439 1.359 1.402 3,519,963 -0.03(-1.81%)
Jun 05, 2006 1.350 1.450 1.340 1.428 5,784,233 +0.08(+5.83%)
Jun 02, 2006 1.371 1.377 1.340 1.349 1,995,274 -0.01(-1.07%)
Jun 01, 2006 1.332 1.367 1.327 1.364 2,081,507 +0.03(+2.36%)
May 31, 2006 1.314 1.345 1.314 1.332 2,665,895 +0.03(+2.16%)
May 30, 2006 1.321 1.377 1.304 1.304 3,519,456 -0.02(-1.28%)
May 26, 2006 1.232 1.336 1.214 1.321 5,595,796 +0.09(+7.70%)
May 25, 2006 1.172 1.229 1.172 1.227 1,708,910 +0.06(+4.80%)
May 24, 2006 1.183 1.190 1.109 1.171 2,964,150 -0.02(-1.61%)
May 23, 2006 1.222 1.257 1.158 1.190 2,839,017 -0.03(-2.22%)
May 22, 2006 1.237 1.242 1.190 1.217 4,093,234 -0.03(-2.70%)
May 19, 2006 1.251 1.273 1.226 1.250 3,102,027 +0.00(+0.00%)
May 18, 2006 1.171 1.268 1.171 1.250 3,558,730 +0.08(+6.72%)
May 17, 2006 1.253 1.280 1.169 1.172 4,524,564 -0.09(-7.30%)
May 16, 2006 1.222 1.265 1.217 1.264 2,429,815 +0.04(+3.12%)
May 15, 2006 1.259 1.259 1.169 1.226 5,440,674 -0.05(-3.88%)
May 12, 2006 1.316 1.321 1.237 1.275 4,065,006 -0.05(-4.06%)
May 11, 2006 1.395 1.395 1.301 1.329 3,880,135 -0.04(-2.88%)
May 10, 2006 1.322 1.402 1.312 1.368 4,578,904 +0.04(+3.05%)
May 09, 2006 1.331 1.341 1.296 1.328 2,679,093 -0.00(-0.25%)
May 08, 2006 1.328 1.346 1.301 1.331 2,697,956 +0.01(+0.51%)
May 05, 2006 1.264 1.338 1.264 1.325 4,345,572 +0.06(+4.80%)
May 04, 2006 1.281 1.284 1.244 1.264 2,351,409 -0.02(-1.32%)
May 03, 2006 1.237 1.291 1.229 1.281 5,851,558 +0.04(+3.17%)
May 02, 2006 1.182 1.274 1.157 1.241 5,068,505 +0.06(+4.94%)
May 01, 2006 1.171 1.218 1.139 1.183 6,087,798 +0.01(+1.06%)
Apr 28, 2006 1.109 1.174 1.072 1.171 6,059,196 +0.04(+3.38%)
Apr 27, 2006 1.136 1.136 1.112 1.132 2,748,819 -0.01(-0.49%)
Apr 26, 2006 1.093 1.144 1.079 1.138 8,394,651 +0.05(+4.44%)
Apr 25, 2006 0.9423 1.117 0.9423 1.090 29,825,752 +0.19(+21.13%)
Apr 24, 2006 0.8962 0.8995 0.8883 0.8995 2,182,253 +0.01(+0.76%)
Apr 21, 2006 0.8950 0.8995 0.8714 0.8928 1,936,719 +0.00(+0.13%)
Apr 20, 2006 0.8939 0.8950 0.8793 0.8917 613,692 -0.01(-0.63%)
Apr 19, 2006 0.8568 0.8984 0.8489 0.8973 1,734,194 +0.04(+4.59%)
Apr 18, 2006 0.8433 0.8635 0.8366 0.8579 1,116,669 +0.01(+1.73%)
Apr 17, 2006 0.8512 0.8512 0.8309 0.8433 896,615 -0.01(-1.70%)
Apr 13, 2006 0.8680 0.8680 0.8467 0.8579 661,815 -0.00(-0.52%)
Apr 12, 2006 0.8568 0.8680 0.8433 0.8624 907,563 +0.01(+0.66%)
Apr 11, 2006 0.8456 0.8658 0.8231 0.8568 1,707,274 +0.01(+1.60%)
Apr 10, 2006 0.8467 0.8501 0.8321 0.8433 1,781,953 -0.00(-0.07%)
Apr 07, 2006 0.8422 0.8523 0.8332 0.8439 1,609,106 +0.00(+0.07%)
Apr 06, 2006 0.8388 0.8444 0.8277 0.8433 1,294,336 +0.00(+0.27%)
Apr 05, 2006 0.8264 0.8467 0.8197 0.8411 704,300 +0.01(+1.77%)
Apr 04, 2006 0.8186 0.8309 0.8040 0.8264 1,748,291 +0.01(+1.24%)
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.