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 (%)
Sep 30, 2013 0.2596 0.2608 0.2558 0.2608 0 +0.00(+0.00%)
Sep 27, 2013 0.2720 0.2720 0.2608 0.2608 0 -0.00(-0.48%)
Sep 26, 2013 0.2646 0.2670 0.2608 0.2621 0 -0.00(-0.47%)
Sep 25, 2013 0.2646 0.2670 0.2583 0.2633 0 +0.00(+1.44%)
Sep 24, 2013 0.2621 0.2669 0.2596 0.2596 0 +0.00(+0.00%)
Sep 23, 2013 0.2683 0.2708 0.2546 0.2596 0 +0.01(+4.00%)
Sep 20, 2013 0.2621 0.2795 0.2496 0.2496 0 -0.01(-4.76%)
Sep 19, 2013 0.2583 0.2646 0.2583 0.2621 0 -0.00(-0.47%)
Sep 18, 2013 0.2658 0.2683 0.2558 0.2633 0 -0.00(-1.40%)
Sep 17, 2013 0.2683 0.2733 0.2658 0.2670 0 -0.00(-0.47%)
Sep 16, 2013 0.2683 0.2733 0.2683 0.2683 0 +0.00(+0.00%)
Sep 13, 2013 0.2683 0.2745 0.2683 0.2683 0 -0.00(-1.38%)
Sep 12, 2013 0.2683 0.2733 0.2670 0.2720 0 +0.00(+0.46%)
Sep 11, 2013 0.2720 0.2745 0.2695 0.2708 0 -0.00(-0.46%)
Sep 10, 2013 0.2770 0.2770 0.2720 0.2720 0 +0.00(+0.00%)
Sep 09, 2013 0.2783 0.2795 0.2720 0.2720 0 -0.00(-0.91%)
Sep 06, 2013 0.2708 0.2763 0.2646 0.2745 0 +0.00(+1.85%)
Sep 05, 2013 0.2808 0.2808 0.2683 0.2695 0 -0.00(-1.37%)
Sep 04, 2013 0.2745 0.2758 0.2683 0.2733 0 -0.00(-0.45%)
Sep 03, 2013 0.2745 0.2783 0.2720 0.2745 0 +0.00(+0.00%)
Aug 30, 2013 0.2733 0.2745 0.2683 0.2745 0 +0.00(+0.92%)
Aug 29, 2013 0.2737 0.2737 0.2708 0.2720 0 +0.00(+0.46%)
Aug 28, 2013 0.2745 0.2745 0.2647 0.2708 0 -0.00(-1.36%)
Aug 27, 2013 0.2808 0.2808 0.2713 0.2745 0 -0.01(-3.08%)
Aug 26, 2013 0.2808 0.2858 0.2720 0.2833 0 -0.00(-0.44%)
Aug 23, 2013 0.2870 0.2908 0.2809 0.2845 0 -0.00(-0.87%)
Aug 22, 2013 0.2783 0.2870 0.2770 0.2870 0 +0.01(+3.60%)
Aug 21, 2013 0.2758 0.2820 0.2720 0.2770 0 -0.00(-1.33%)
Aug 20, 2013 0.2808 0.2833 0.2783 0.2808 0 +0.00(+0.90%)
Aug 19, 2013 0.2783 0.2808 0.2778 0.2783 0 +0.00(+0.91%)
Aug 16, 2013 0.2770 0.2808 0.2684 0.2758 0 -0.00(-0.90%)
Aug 15, 2013 0.2596 0.2808 0.2596 0.2783 505,485 +0.00(+0.00%)
Aug 14, 2013 0.2808 0.2870 0.2683 0.2783 0 -0.01(-2.19%)
Aug 13, 2013 0.2820 0.2870 0.2659 0.2845 784,396 +0.01(+2.24%)
Aug 12, 2013 0.2858 0.2858 0.2770 0.2783 558,879 -0.01(-2.62%)
Aug 09, 2013 0.2708 0.2858 0.2683 0.2858 1,474,346 +0.02(+6.51%)
Aug 08, 2013 0.2683 0.2683 0.2633 0.2683 273,774 +0.00(+1.90%)
Aug 07, 2013 0.2621 0.2728 0.2608 0.2633 229,114 +0.00(+0.48%)
Aug 06, 2013 0.2708 0.2708 0.2621 0.2621 685,830 -0.01(-3.23%)
Aug 05, 2013 0.2733 0.2733 0.2571 0.2708 733,166 +0.00(+1.40%)
Aug 02, 2013 0.2581 0.2683 0.2521 0.2670 674,643 +0.01(+4.39%)
Aug 01, 2013 0.2571 0.2621 0.2521 0.2558 568,263 +0.00(+1.99%)
Jul 31, 2013 0.2496 0.2558 0.2458 0.2508 0 +0.01(+2.55%)
Jul 30, 2013 0.2508 0.2571 0.2446 0.2446 0 -0.01(-3.45%)
Jul 29, 2013 0.2508 0.2546 0.2458 0.2533 0 +0.00(+2.01%)
Jul 26, 2013 0.2480 0.2508 0.2458 0.2483 0 +0.00(+0.51%)
Jul 25, 2013 0.2508 0.2521 0.2435 0.2471 0 -0.00(-1.98%)
Jul 24, 2013 0.2496 0.2521 0.2415 0.2521 0 +0.01(+3.06%)
Jul 23, 2013 0.2433 0.2558 0.2384 0.2446 0 +0.00(+1.03%)
Jul 22, 2013 0.2359 0.2433 0.2346 0.2421 0 +0.01(+3.19%)
Jul 19, 2013 0.2371 0.2371 0.2346 0.2346 0 +0.00(+0.00%)
Jul 18, 2013 0.2321 0.2371 0.2321 0.2346 0 -0.00(-1.57%)
Jul 17, 2013 0.2371 0.2396 0.2284 0.2383 374,648 +0.00(+1.06%)
Jul 16, 2013 0.2309 0.2371 0.2271 0.2359 0 +0.00(+2.16%)
Jul 15, 2013 0.2321 0.2371 0.2309 0.2309 0 -0.01(-2.63%)
Jul 12, 2013 0.2334 0.2371 0.2321 0.2371 0 +0.00(+0.53%)
Jul 11, 2013 0.2334 0.2359 0.2334 0.2359 0 +0.00(+1.07%)
Jul 10, 2013 0.2284 0.2334 0.2284 0.2334 0 +0.01(+2.75%)
Jul 09, 2013 0.2296 0.2309 0.2259 0.2271 0 -0.00(-0.55%)
Jul 08, 2013 0.2309 0.2321 0.2271 0.2284 0 -0.00(-0.54%)
Jul 05, 2013 0.2321 0.2321 0.2287 0.2296 0 -0.00(-1.07%)
Jul 03, 2013 0.2309 0.2321 0.2271 0.2321 0 +0.00(+0.00%)
Jul 02, 2013 0.2309 0.2346 0.2284 0.2321 0 -0.00(-1.06%)
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.