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 07, 2019 3.092 3.092 3.092 0 +0.16(+5.40%)
Aug 06, 2019 2.948 2.948 2.919 2.934 30,339 -0.00(-0.16%)
Aug 05, 2019 2.924 2.938 2.919 2.938 55,951 +0.01(+0.49%)
Aug 02, 2019 2.929 2.943 2.905 2.924 525,692 -0.00(-0.16%)
Aug 01, 2019 2.943 2.948 2.919 2.929 195,141 -0.07(-2.24%)
Jul 31, 2019 3.015 3.015 2.996 2.996 28,781 +0.01(+0.32%)
Jul 30, 2019 2.977 3.001 2.974 2.986 28,277 +0.01(+0.48%)
Jul 29, 2019 2.967 2.981 2.962 2.972 114,452 +0.00(+0.00%)
Jul 26, 2019 2.977 2.977 2.966 2.972 11,871 +0.01(+0.32%)
Jul 25, 2019 2.962 2.972 2.948 2.962 20,030 -0.01(-0.48%)
Jul 24, 2019 2.962 2.977 2.962 2.977 14,329 +0.00(+0.00%)
Jul 23, 2019 2.972 2.977 2.962 2.977 6,529 +0.01(+0.32%)
Jul 22, 2019 2.967 2.977 2.958 2.967 63,939 -0.01(-0.32%)
Jul 19, 2019 2.943 2.977 2.943 2.977 5,206 +0.02(+0.81%)
Jul 18, 2019 2.958 2.958 2.943 2.953 2,811 +0.00(+0.00%)
Jul 17, 2019 2.953 2.958 2.948 2.953 32,495 +0.00(+0.16%)
Jul 16, 2019 2.948 2.972 2.938 2.948 3,446 -0.00(-0.16%)
Jul 15, 2019 2.934 2.967 2.934 2.953 29,673 +0.01(+0.49%)
Jul 12, 2019 2.953 2.953 2.938 2.938 4,998 -0.01(-0.49%)
Jul 11, 2019 2.948 2.953 2.948 2.953 29,517 +0.01(+0.33%)
Jul 10, 2019 2.938 2.948 2.938 2.943 44,860 +0.00(+0.16%)
Jul 09, 2019 2.934 2.941 2.925 2.938 69,802 +0.00(+0.00%)
Jul 08, 2019 2.938 2.943 2.924 2.938 20,492 -0.00(-0.16%)
Jul 05, 2019 2.938 2.943 2.934 2.943 6,664 +0.00(+0.00%)
Jul 03, 2019 2.919 2.943 2.919 2.943 50,194 +0.02(+0.66%)
Jul 02, 2019 2.934 2.934 2.924 2.924 45,192 -0.02(-0.65%)
Jul 01, 2019 2.929 2.943 2.929 2.943 52,290 +0.00(+0.00%)
Jun 28, 2019 2.929 2.943 2.929 2.943 37,073 +0.01(+0.49%)
Jun 27, 2019 2.924 2.934 2.924 2.929 15,347 +0.00(+0.16%)
Jun 26, 2019 2.924 2.934 2.924 2.924 34,005 -0.00(-0.16%)
Jun 25, 2019 2.919 2.934 2.919 2.929 44,392 +0.00(+0.16%)
Jun 24, 2019 2.919 2.942 2.919 2.924 83,088 +0.00(+0.16%)
Jun 21, 2019 2.914 2.929 2.914 2.919 39,989 -0.01(-0.49%)
Jun 20, 2019 2.914 2.938 2.914 2.934 49,763 +0.02(+0.83%)
Jun 19, 2019 2.895 2.924 2.895 2.910 48,093 +0.02(+0.66%)
Jun 18, 2019 2.890 2.919 2.881 2.890 164,151 +0.00(+0.00%)
Jun 17, 2019 2.905 2.938 2.809 2.890 334,547 -0.01(-0.50%)
Jun 14, 2019 2.948 2.948 2.905 2.905 298,044 -0.05(-1.62%)
Jun 13, 2019 2.914 2.953 2.905 2.953 144,592 +0.04(+1.49%)
Jun 12, 2019 2.929 3.020 2.905 2.910 834,786 +0.18(+6.69%)
Jun 11, 2019 2.761 2.780 2.713 2.727 11,653 -0.05(-1.90%)
Jun 10, 2019 2.761 2.780 2.694 2.780 13,038 -0.00(-0.17%)
Jun 07, 2019 2.780 2.833 2.770 2.785 26,659 +0.00(+0.17%)
Jun 06, 2019 2.718 2.790 2.654 2.780 35,646 -0.00(-0.17%)
Jun 05, 2019 2.814 2.829 2.772 2.785 14,833 -0.04(-1.53%)
Jun 04, 2019 2.770 2.905 2.631 2.828 53,206 +0.12(+4.43%)
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.