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, 2011 0.2729 0.2859 0.2729 0.2847 2,683,376 +0.01(+4.33%)
Aug 30, 2011 0.2682 0.2729 0.2671 0.2729 350,856 +0.01(+2.21%)
Aug 29, 2011 0.2646 0.2693 0.2646 0.2670 227,239 +0.01(+2.73%)
Aug 26, 2011 0.2528 0.2611 0.2528 0.2599 313,253 +0.00(+0.46%)
Aug 25, 2011 0.2623 0.2670 0.2563 0.2587 270,293 -0.00(-0.91%)
Aug 24, 2011 0.2611 0.2693 0.2587 0.2611 431,029 -0.00(-1.82%)
Aug 23, 2011 0.2670 0.2812 0.2619 0.2659 305,728 +0.00(+1.86%)
Aug 22, 2011 0.2646 0.2705 0.2469 0.2611 1,124,861 -0.00(-0.90%)
Aug 19, 2011 0.2752 0.2752 0.2611 0.2634 422,217 -0.01(-4.70%)
Aug 18, 2011 0.2717 0.2764 0.2598 0.2764 857,336 +0.00(+1.74%)
Aug 17, 2011 0.2788 0.2812 0.2670 0.2717 1,104,366 -0.01(-2.54%)
Aug 16, 2011 0.2847 0.2847 0.2729 0.2788 615,062 -0.01(-3.67%)
Aug 15, 2011 0.2871 0.2930 0.2835 0.2894 477,317 +0.00(+0.41%)
Aug 12, 2011 0.2882 0.2930 0.2847 0.2882 477,283 +0.00(+1.67%)
Aug 11, 2011 0.2894 0.2894 0.2776 0.2835 592,824 +0.00(+0.00%)
Aug 10, 2011 0.2953 0.2953 0.2823 0.2835 523,816 -0.01(-4.00%)
Aug 09, 2011 0.3036 0.3071 0.2835 0.2953 305,084 -0.00(-1.57%)
Aug 08, 2011 0.3130 0.3156 0.2941 0.3001 892,703 -0.02(-7.30%)
Aug 05, 2011 0.3213 0.3260 0.3071 0.3237 394,561 +0.00(+0.37%)
Aug 04, 2011 0.3260 0.3367 0.3142 0.3225 858,309 -0.02(-4.55%)
Aug 03, 2011 0.3190 0.3402 0.3190 0.3379 798,528 +0.00(+0.35%)
Aug 02, 2011 0.3296 0.3379 0.3296 0.3367 260,134 +0.00(+0.71%)
Aug 01, 2011 0.3355 0.3361 0.3319 0.3343 54,998 +0.00(+0.00%)
Jul 29, 2011 0.3260 0.3379 0.3225 0.3343 1,123,320 +0.01(+2.17%)
Jul 28, 2011 0.3308 0.3319 0.3272 0.3272 619,312 -0.00(-1.07%)
Jul 27, 2011 0.3355 0.3355 0.3284 0.3308 176,109 -0.00(-1.06%)
Jul 26, 2011 0.3379 0.3402 0.3319 0.3343 500,892 +0.00(+0.00%)
Jul 25, 2011 0.3308 0.3390 0.3296 0.3343 468,589 +0.00(+0.71%)
Jul 22, 2011 0.3308 0.3343 0.3201 0.3319 443,067 +0.01(+4.07%)
Jul 21, 2011 0.3191 0.3213 0.3166 0.3190 189,526 +0.00(+0.00%)
Jul 20, 2011 0.3272 0.3272 0.3190 0.3190 250,289 -0.00(-1.10%)
Jul 19, 2011 0.3237 0.3284 0.3225 0.3225 167,254 +0.00(+0.74%)
Jul 18, 2011 0.3225 0.3272 0.3190 0.3201 254,420 -0.00(-0.73%)
Jul 15, 2011 0.3305 0.3331 0.3190 0.3225 411,856 -0.01(-3.19%)
Jul 14, 2011 0.3402 0.3402 0.3272 0.3331 161,896 -0.00(-1.05%)
Jul 13, 2011 0.3284 0.3449 0.3260 0.3367 332,224 +0.01(+2.52%)
Jul 12, 2011 0.3461 0.3461 0.3190 0.3284 1,509,645 -0.02(-5.12%)
Jul 11, 2011 0.3497 0.3556 0.3319 0.3461 895,810 -0.01(-2.01%)
Jul 08, 2011 0.3532 0.3544 0.3449 0.3532 327,212 +0.00(+0.00%)
Jul 07, 2011 0.3473 0.3544 0.3461 0.3532 662,069 +0.01(+1.70%)
Jul 06, 2011 0.3568 0.3568 0.3402 0.3473 594,382 -0.01(-2.00%)
Jul 05, 2011 0.3568 0.3603 0.3532 0.3544 168,939 -0.00(-1.32%)
Jul 01, 2011 0.3579 0.3598 0.3556 0.3591 136,103 -0.00(-0.98%)
Jun 30, 2011 0.3520 0.3638 0.3438 0.3627 1,033,623 +0.01(+3.72%)
Jun 29, 2011 0.3544 0.3556 0.3438 0.3497 819,141 -0.00(-1.33%)
Jun 28, 2011 0.3627 0.3635 0.3544 0.3544 677,180 -0.01(-2.60%)
Jun 27, 2011 0.3674 0.3698 0.3615 0.3638 168,753 +0.00(+0.00%)
Jun 24, 2011 0.3686 0.3686 0.3556 0.3638 136,661 -0.00(-0.96%)
Jun 23, 2011 0.3650 0.3709 0.3591 0.3674 149,147 +0.00(+0.32%)
Jun 22, 2011 0.3709 0.3709 0.3638 0.3662 66,654 -0.01(-1.59%)
Jun 21, 2011 0.3674 0.3745 0.3627 0.3721 145,567 +0.00(+1.29%)
Jun 20, 2011 0.3638 0.3686 0.3556 0.3674 500,935 +0.00(+0.32%)
Jun 17, 2011 0.3627 0.3674 0.3568 0.3662 615,790 +0.01(+1.97%)
Jun 16, 2011 0.3686 0.3686 0.3591 0.3591 527,033 -0.01(-2.88%)
Jun 15, 2011 0.3804 0.3804 0.3615 0.3698 260,981 -0.01(-3.69%)
Jun 14, 2011 0.3780 0.3851 0.3662 0.3839 968,424 +0.01(+2.85%)
Jun 13, 2011 0.3745 0.3745 0.3662 0.3733 284,463 -0.00(-0.47%)
Jun 10, 2011 0.3657 0.3762 0.3645 0.3751 701,086 +0.01(+1.91%)
Jun 09, 2011 0.3715 0.3751 0.3645 0.3680 239,147 -0.00(-0.95%)
Jun 08, 2011 0.3774 0.3774 0.3645 0.3715 159,161 -0.01(-2.16%)
Jun 07, 2011 0.3891 0.3891 0.3727 0.3798 227,509 -0.01(-1.82%)
Jun 06, 2011 0.3844 0.3962 0.3762 0.3868 491,092 -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.