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 (%)
Oct 31, 2011 0.2198 0.2306 0.2198 0.2306 385,347 +0.00(+2.12%)
Oct 28, 2011 0.2354 0.2354 0.2246 0.2258 803,798 -0.01(-3.57%)
Oct 27, 2011 0.2294 0.2425 0.2222 0.2342 917,929 +0.01(+4.81%)
Oct 26, 2011 0.2198 0.2234 0.2186 0.2234 380,794 +0.00(+1.08%)
Oct 25, 2011 0.2234 0.2258 0.2151 0.2210 380,150 -0.00(-0.54%)
Oct 24, 2011 0.2186 0.2246 0.2186 0.2222 385,933 +0.00(+1.64%)
Oct 21, 2011 0.2174 0.2270 0.2174 0.2186 340,150 +0.00(+0.55%)
Oct 20, 2011 0.2163 0.2198 0.2127 0.2174 502,525 -0.00(-0.55%)
Oct 19, 2011 0.2127 0.2198 0.2115 0.2186 274,556 +0.00(+2.23%)
Oct 18, 2011 0.2151 0.2186 0.2091 0.2139 947,742 -0.00(-1.10%)
Oct 17, 2011 0.2163 0.2210 0.2127 0.2163 516,218 -0.00(-1.63%)
Oct 14, 2011 0.2174 0.2282 0.2174 0.2198 180,596 +0.00(+0.00%)
Oct 13, 2011 0.2163 0.2234 0.2091 0.2198 459,847 +0.00(+0.55%)
Oct 12, 2011 0.2127 0.2234 0.2115 0.2186 1,206,187 +0.00(+2.23%)
Oct 11, 2011 0.2151 0.2151 0.2103 0.2139 581,754 -0.00(-0.56%)
Oct 10, 2011 0.2210 0.2245 0.2127 0.2151 550,903 -0.00(-1.10%)
Oct 07, 2011 0.2222 0.2258 0.2163 0.2174 1,088,766 -0.01(-3.70%)
Oct 06, 2011 0.2222 0.2294 0.2198 0.2258 750,390 -0.00(-1.56%)
Oct 05, 2011 0.2186 0.2306 0.2151 0.2294 417,362 +0.01(+3.78%)
Oct 04, 2011 0.2174 0.2245 0.2127 0.2210 714,199 +0.00(+0.00%)
Oct 03, 2011 0.2318 0.2318 0.2186 0.2210 556,435 -0.02(-6.57%)
Sep 30, 2011 0.2318 0.2366 0.2294 0.2366 729,733 +0.00(+1.02%)
Sep 29, 2011 0.2354 0.2378 0.2282 0.2342 460,852 +0.00(+1.03%)
Sep 28, 2011 0.2390 0.2390 0.2318 0.2318 540,240 -0.00(-2.02%)
Sep 27, 2011 0.2485 0.2485 0.2366 0.2366 620,456 -0.01(-2.94%)
Sep 26, 2011 0.2473 0.2497 0.2390 0.2437 288,182 -0.01(-2.39%)
Sep 23, 2011 0.2461 0.2497 0.2390 0.2497 260,235 +0.01(+3.98%)
Sep 22, 2011 0.2533 0.2557 0.2294 0.2401 747,084 -0.02(-6.51%)
Sep 21, 2011 0.2593 0.2617 0.2569 0.2569 77,069 -0.00(-0.92%)
Sep 20, 2011 0.2569 0.2605 0.2569 0.2593 133,808 +0.00(+0.00%)
Sep 19, 2011 0.2521 0.2628 0.2521 0.2593 684,720 +0.01(+2.84%)
Sep 16, 2011 0.2820 0.2832 0.2485 0.2521 4,177,156 -0.02(-8.26%)
Sep 15, 2011 0.2748 0.2748 0.2664 0.2748 570,580 +0.00(+0.88%)
Sep 14, 2011 0.2688 0.2806 0.2688 0.2724 237,762 +0.00(+1.33%)
Sep 13, 2011 0.2640 0.2700 0.2628 0.2688 454,683 +0.01(+2.51%)
Sep 12, 2011 0.2623 0.2682 0.2599 0.2623 182,373 +0.00(+0.00%)
Sep 09, 2011 0.2634 0.2645 0.2575 0.2623 190,991 -0.00(-0.45%)
Sep 08, 2011 0.2704 0.2704 0.2587 0.2634 478,257 -0.01(-3.04%)
Sep 07, 2011 0.2717 0.2717 0.2646 0.2717 127,824 +0.01(+4.82%)
Sep 06, 2011 0.2623 0.2623 0.2552 0.2592 151,755 -0.00(-1.26%)
Sep 02, 2011 0.2705 0.2752 0.2623 0.2625 438,284 -0.01(-5.03%)
Sep 01, 2011 0.2847 0.2847 0.2764 0.2764 235,924 -0.01(-2.90%)
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%)
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.