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 (%)
Jul 31, 2007 1.275 1.283 1.221 1.249 2,675,198 -0.02(-1.24%)
Jul 30, 2007 1.278 1.291 1.224 1.265 2,603,071 -0.01(-0.79%)
Jul 27, 2007 1.299 1.309 1.257 1.275 3,892,160 -0.05(-3.65%)
Jul 26, 2007 1.428 1.435 1.249 1.323 7,297,067 -0.17(-11.24%)
Jul 25, 2007 1.374 1.491 1.361 1.491 5,680,419 +0.12(+8.42%)
Jul 24, 2007 1.363 1.377 1.356 1.375 2,494,604 +0.00(+0.16%)
Jul 23, 2007 1.365 1.379 1.353 1.373 1,487,033 +0.01(+0.74%)
Jul 20, 2007 1.349 1.373 1.340 1.363 1,754,036 +0.01(+0.79%)
Jul 19, 2007 1.361 1.361 1.336 1.352 623,084 +0.00(+0.29%)
Jul 18, 2007 1.344 1.353 1.322 1.348 1,047,299 +0.00(+0.00%)
Jul 17, 2007 1.340 1.352 1.331 1.348 1,121,409 +0.01(+0.42%)
Jul 16, 2007 1.347 1.358 1.325 1.343 1,413,385 -0.01(-0.50%)
Jul 13, 2007 1.339 1.366 1.337 1.349 1,665,047 +0.01(+0.59%)
Jul 12, 2007 1.323 1.345 1.316 1.341 1,277,100 +0.03(+2.23%)
Jul 11, 2007 1.280 1.323 1.280 1.312 1,162,471 +0.03(+2.37%)
Jul 10, 2007 1.294 1.299 1.268 1.282 998,393 -0.02(-1.26%)
Jul 09, 2007 1.272 1.316 1.264 1.298 1,150,366 +0.03(+2.08%)
Jul 06, 2007 1.259 1.274 1.251 1.272 1,090,041 +0.01(+0.89%)
Jul 05, 2007 1.240 1.276 1.240 1.260 1,153,097 +0.02(+1.54%)
Jul 03, 2007 1.262 1.262 1.228 1.241 384,780 -0.02(-1.34%)
Jul 02, 2007 1.229 1.269 1.220 1.258 962,418 +0.03(+2.85%)
Jun 29, 2007 1.250 1.269 1.217 1.223 1,518,205 -0.02(-1.81%)
Jun 28, 2007 1.240 1.251 1.223 1.246 545,816 +0.01(+0.54%)
Jun 27, 2007 1.214 1.239 1.209 1.239 728,304 +0.01(+1.19%)
Jun 26, 2007 1.224 1.258 1.206 1.224 1,942,776 +0.01(+0.65%)
Jun 25, 2007 1.209 1.241 1.204 1.217 1,299,583 +0.00(+0.19%)
Jun 22, 2007 1.217 1.222 1.203 1.214 2,635,594 -0.01(-0.73%)
Jun 21, 2007 1.236 1.248 1.214 1.223 994,569 -0.02(-1.45%)
Jun 20, 2007 1.267 1.273 1.235 1.241 906,255 -0.03(-2.65%)
Jun 19, 2007 1.269 1.284 1.253 1.275 2,119,340 +0.00(+0.18%)
Jun 18, 2007 1.259 1.282 1.253 1.273 824,434 +0.01(+0.62%)
Jun 15, 2007 1.291 1.291 1.262 1.265 2,065,089 -0.00(-0.09%)
Jun 14, 2007 1.286 1.286 1.257 1.266 1,366,054 -0.02(-1.49%)
Jun 13, 2007 1.283 1.291 1.264 1.285 791,528 +0.00(+0.18%)
Jun 12, 2007 1.310 1.310 1.257 1.283 1,912,119 -0.04(-2.81%)
Jun 11, 2007 1.286 1.332 1.276 1.320 1,480,647 +0.03(+2.53%)
Jun 08, 2007 1.276 1.294 1.246 1.287 1,855,405 +0.01(+0.70%)
Jun 07, 2007 1.304 1.304 1.276 1.278 1,431,270 -0.03(-2.24%)
Jun 06, 2007 1.291 1.318 1.278 1.308 1,275,606 +0.01(+0.43%)
Jun 05, 2007 1.307 1.310 1.274 1.302 1,795,071 -0.01(-0.94%)
Jun 04, 2007 1.293 1.316 1.293 1.314 2,100,201 +0.01(+1.12%)
Jun 01, 2007 1.317 1.317 1.292 1.300 1,562,308 -0.01(-0.69%)
May 31, 2007 1.285 1.322 1.274 1.309 3,695,140 +0.02(+1.84%)
May 30, 2007 1.272 1.287 1.253 1.285 2,071,021 -0.00(-0.09%)
May 29, 2007 1.242 1.300 1.242 1.286 2,385,471 +0.05(+3.81%)
May 25, 2007 1.249 1.249 1.223 1.239 1,297,217 -0.00(-0.18%)
May 24, 2007 1.260 1.260 1.224 1.241 2,138,577 -0.02(-1.60%)
May 23, 2007 1.272 1.272 1.246 1.262 1,990,258 -0.01(-0.44%)
May 22, 2007 1.258 1.276 1.249 1.267 3,830,829 +0.02(+1.35%)
May 21, 2007 1.202 1.262 1.192 1.250 3,553,990 +0.05(+4.31%)
May 18, 2007 1.192 1.209 1.167 1.199 2,473,527 +0.02(+1.72%)
May 17, 2007 1.184 1.185 1.176 1.178 1,449,306 -0.01(-0.94%)
May 16, 2007 1.181 1.190 1.176 1.190 1,530,309 +0.01(+0.76%)
May 15, 2007 1.183 1.187 1.175 1.181 3,025,800 -0.01(-0.47%)
May 14, 2007 1.201 1.201 1.177 1.186 4,717,208 -0.01(-1.12%)
May 11, 2007 1.159 1.209 1.151 1.200 2,736,883 +0.03(+2.69%)
May 10, 2007 1.173 1.178 1.155 1.168 3,982,376 -0.01(-1.05%)
May 09, 2007 1.179 1.188 1.167 1.181 1,913,133 -0.01(-0.57%)
May 08, 2007 1.155 1.217 1.146 1.187 2,635,941 +0.03(+2.23%)
May 07, 2007 1.173 1.192 1.154 1.162 2,568,039 -0.01(-1.15%)
May 04, 2007 1.182 1.200 1.160 1.175 2,322,594 -0.00(-0.29%)
May 03, 2007 1.196 1.209 1.166 1.178 4,471,968 -0.01(-1.22%)
May 02, 2007 1.137 1.214 1.105 1.193 5,128,759 +0.05(+4.74%)
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.