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 (%)
Aug 31, 2005 0.4565 0.4835 0.4509 0.4835 2,271,553 +0.02(+5.39%)
Aug 30, 2005 0.4453 0.4588 0.4453 0.4588 275,229 +0.01(+2.00%)
Aug 29, 2005 0.4464 0.4509 0.4430 0.4498 401,296 -0.00(-0.25%)
Aug 26, 2005 0.4486 0.4565 0.4441 0.4509 471,804 +0.00(+0.50%)
Aug 25, 2005 0.4498 0.4498 0.4441 0.4486 4,877,141 -0.00(-0.25%)
Aug 24, 2005 0.4351 0.4498 0.4351 0.4498 2,070,470 +0.01(+2.04%)
Aug 23, 2005 0.4351 0.4430 0.4217 0.4408 2,857,676 +0.01(+1.82%)
Aug 22, 2005 0.4329 0.4385 0.4172 0.4329 999,887 +0.00(+0.26%)
Aug 19, 2005 0.4273 0.4376 0.4194 0.4318 752,325 -0.00(-0.52%)
Aug 18, 2005 0.4419 0.4441 0.4239 0.4340 1,664,931 -0.02(-3.50%)
Aug 17, 2005 0.4475 0.4498 0.4149 0.4498 656,177 -0.00(-0.50%)
Aug 16, 2005 0.4486 0.4543 0.4329 0.4520 469,438 -0.00(-0.25%)
Aug 15, 2005 0.4565 0.4565 0.4486 0.4531 638,808 +0.00(+0.25%)
Aug 12, 2005 0.4610 0.4610 0.4453 0.4520 790,159 -0.01(-1.23%)
Aug 11, 2005 0.4610 0.4610 0.4498 0.4576 199,402 -0.00(-0.25%)
Aug 10, 2005 0.4588 0.4610 0.4453 0.4588 1,494,690 +0.00(+0.00%)
Aug 09, 2005 0.4520 0.4588 0.4351 0.4588 1,279,403 +0.01(+1.24%)
Aug 08, 2005 0.4419 0.4621 0.4340 0.4531 1,095,102 +0.01(+2.81%)
Aug 05, 2005 0.4464 0.4653 0.4385 0.4408 874,016 -0.01(-1.75%)
Aug 04, 2005 0.4520 0.4644 0.4441 0.4486 897,495 -0.01(-2.21%)
Aug 03, 2005 0.4576 0.4610 0.4430 0.4588 1,274,049 +0.00(+0.49%)
Aug 02, 2005 0.4633 0.4633 0.4520 0.4565 1,025,723 +0.00(+0.25%)
Aug 01, 2005 0.4576 0.4644 0.4531 0.4554 707,030 -0.01(-1.22%)
Jul 29, 2005 0.4498 0.4610 0.4396 0.4610 1,366,071 +0.01(+2.50%)
Jul 28, 2005 0.4172 0.4633 0.4172 0.4498 6,445,062 +0.03(+6.67%)
Jul 27, 2005 0.4093 0.4217 0.4093 0.4217 805,865 +0.01(+1.90%)
Jul 26, 2005 0.4160 0.4160 0.4059 0.4138 971,223 +0.00(+0.27%)
Jul 25, 2005 0.3969 0.4196 0.3969 0.4127 802,538 +0.01(+2.80%)
Jul 22, 2005 0.3958 0.4048 0.3834 0.4014 438,062 +0.00(+1.13%)
Jul 21, 2005 0.4037 0.4037 0.3890 0.3969 1,319,513 -0.00(-0.84%)
Jul 20, 2005 0.4160 0.4160 0.3992 0.4003 1,801,857 -0.01(-3.00%)
Jul 19, 2005 0.4172 0.4217 0.4104 0.4127 593,050 -0.00(-1.08%)
Jul 18, 2005 0.4194 0.4273 0.4059 0.4172 648,973 -0.01(-1.33%)
Jul 15, 2005 0.3902 0.4250 0.3890 0.4228 2,116,654 +0.01(+2.45%)
Jul 14, 2005 0.4048 0.4217 0.4025 0.4127 1,131,121 +0.00(+0.27%)
Jul 13, 2005 0.4093 0.4228 0.3935 0.4115 1,621,433 +0.00(+0.27%)
Jul 12, 2005 0.4082 0.4205 0.3935 0.4104 1,844,626 +0.00(+0.83%)
Jul 11, 2005 0.4127 0.4217 0.3980 0.4070 2,419,258 -0.00(-1.09%)
Jul 08, 2005 0.3958 0.4138 0.3958 0.4115 3,429,231 +0.02(+4.27%)
Jul 07, 2005 0.3834 0.4070 0.3834 0.3947 2,499,496 +0.01(+1.45%)
Jul 06, 2005 0.3890 0.3935 0.3800 0.3890 1,260,709 +0.00(+0.29%)
Jul 05, 2005 0.3733 0.3935 0.3733 0.3879 1,644,423 +0.00(+0.00%)
Jul 01, 2005 0.4003 0.4003 0.3845 0.3879 1,795,613 -0.01(-2.54%)
Jun 30, 2005 0.3834 0.3992 0.3756 0.3980 3,786,112 +0.02(+4.12%)
Jun 29, 2005 0.3767 0.3879 0.3587 0.3823 7,192,452 +0.03(+7.94%)
Jun 28, 2005 0.3474 0.3598 0.3463 0.3542 930,401 +0.01(+1.94%)
Jun 27, 2005 0.3654 0.3677 0.3429 0.3474 1,059,296 -0.02(-5.50%)
Jun 24, 2005 0.3654 0.3688 0.3564 0.3677 475,815 +0.00(+0.62%)
Jun 23, 2005 0.3598 0.3711 0.3553 0.3654 1,394,646 +0.00(+0.00%)
Jun 22, 2005 0.3756 0.3800 0.3576 0.3654 1,730,584 +0.00(+0.00%)
Jun 21, 2005 0.3666 0.3812 0.3542 0.3654 3,078,681 +0.01(+2.52%)
Jun 20, 2005 0.3542 0.3598 0.3463 0.3564 1,548,612 +0.00(+0.96%)
Jun 17, 2005 0.3486 0.3542 0.3474 0.3531 902,093 +0.01(+2.95%)
Jun 16, 2005 0.3272 0.3666 0.3272 0.3429 491,565 +0.00(+0.00%)
Jun 15, 2005 0.3339 0.3429 0.3339 0.3429 229,863 +0.00(+0.00%)
Jun 14, 2005 0.3317 0.3429 0.3205 0.3429 908,683 +0.01(+4.45%)
Jun 13, 2005 0.3306 0.3306 0.3160 0.3283 398,138 +0.01(+1.74%)
Jun 10, 2005 0.3261 0.3283 0.3205 0.3227 233,856 -0.01(-2.05%)
Jun 09, 2005 0.3283 0.3362 0.3283 0.3295 534,130 -0.00(-0.34%)
Jun 08, 2005 0.3362 0.3362 0.3261 0.3306 554,559 +0.00(+0.68%)
Jun 07, 2005 0.3384 0.3384 0.3227 0.3283 899,327 -0.00(-1.02%)
Jun 06, 2005 0.3339 0.3373 0.2912 0.3317 5,733,407 -0.00(-0.67%)
Jun 03, 2005 0.3587 0.3587 0.3261 0.3339 526,144 -0.02(-4.50%)
Jun 02, 2005 0.3418 0.3654 0.3408 0.3497 523,520 +0.01(+1.97%)
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.