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 (%)
Feb 27, 2009 0.2136 0.2226 0.2103 0.2215 772,478 +0.01(+2.60%)
Feb 26, 2009 0.2328 0.2328 0.2148 0.2159 1,856,828 -0.02(-6.80%)
Feb 25, 2009 0.2395 0.2462 0.2294 0.2316 1,301,282 -0.01(-4.19%)
Feb 24, 2009 0.2530 0.2687 0.2339 0.2417 2,191,351 -0.01(-3.59%)
Feb 23, 2009 0.2586 0.2631 0.2406 0.2507 3,073,239 +0.01(+2.29%)
Feb 20, 2009 0.2923 0.2935 0.2372 0.2451 4,362,194 -0.05(-17.74%)
Feb 19, 2009 0.2923 0.3013 0.2867 0.2980 1,262,212 +0.01(+2.71%)
Feb 18, 2009 0.2901 0.2980 0.2878 0.2901 1,030,730 +0.00(+0.39%)
Feb 17, 2009 0.2923 0.2935 0.2867 0.2890 941,545 -0.00(-1.15%)
Feb 13, 2009 0.2923 0.3025 0.2912 0.2923 1,166,330 +0.00(+0.39%)
Feb 12, 2009 0.2912 0.2991 0.2890 0.2912 893,982 -0.01(-3.36%)
Feb 11, 2009 0.3115 0.3115 0.2946 0.3013 1,676,751 -0.01(-2.55%)
Feb 10, 2009 0.3137 0.3250 0.3058 0.3092 397,320 -0.01(-2.14%)
Feb 09, 2009 0.3306 0.3306 0.3070 0.3160 726,694 -0.01(-4.42%)
Feb 06, 2009 0.3126 0.3317 0.3081 0.3306 498,663 +0.02(+5.38%)
Feb 05, 2009 0.3036 0.3182 0.2991 0.3137 457,983 +0.01(+3.33%)
Feb 04, 2009 0.3171 0.3171 0.3036 0.3036 1,231,547 -0.02(-5.92%)
Feb 03, 2009 0.3227 0.3306 0.3115 0.3227 844,045 +0.00(+0.00%)
Feb 02, 2009 0.3036 0.3250 0.3036 0.3227 462,154 +0.02(+5.13%)
Jan 30, 2009 0.3126 0.3250 0.3036 0.3070 2,260,019 -0.01(-2.50%)
Jan 29, 2009 0.3227 0.3351 0.3148 0.3148 910,853 -0.02(-4.76%)
Jan 28, 2009 0.3227 0.3373 0.3171 0.3306 1,425,649 +0.00(+1.38%)
Jan 27, 2009 0.3205 0.3351 0.3182 0.3261 837,046 +0.00(+0.00%)
Jan 26, 2009 0.3283 0.3463 0.3148 0.3261 1,261,776 -0.00(-0.34%)
Jan 23, 2009 0.3238 0.3339 0.3227 0.3272 1,733,358 -0.01(-4.28%)
Jan 22, 2009 0.3429 0.3452 0.3396 0.3418 248,113 -0.00(-0.65%)
Jan 21, 2009 0.3295 0.3452 0.3261 0.3441 739,261 +0.02(+5.88%)
Jan 20, 2009 0.3373 0.3373 0.3238 0.3250 979,103 -0.01(-4.30%)
Jan 16, 2009 0.3497 0.3553 0.3295 0.3396 734,947 -0.01(-2.27%)
Jan 15, 2009 0.3497 0.3519 0.3407 0.3474 1,252,296 -0.01(-2.52%)
Jan 14, 2009 0.3733 0.3733 0.3508 0.3564 1,037,943 -0.02(-6.49%)
Jan 13, 2009 0.3598 0.3823 0.3452 0.3812 1,302,367 +0.02(+5.61%)
Jan 12, 2009 0.3429 0.3609 0.3407 0.3609 794,917 +0.02(+4.90%)
Jan 09, 2009 0.3711 0.3722 0.3261 0.3441 2,839,569 -0.03(-6.99%)
Jan 08, 2009 0.3609 0.3834 0.3609 0.3699 566,361 +0.00(+0.31%)
Jan 07, 2009 0.3868 0.3868 0.3666 0.3688 1,176,567 -0.02(-6.02%)
Jan 06, 2009 0.3857 0.3992 0.3857 0.3924 2,353,410 +0.01(+1.75%)
Jan 05, 2009 0.3800 0.3879 0.3711 0.3857 1,094,701 +0.01(+3.00%)
Jan 02, 2009 0.3261 0.3812 0.3261 0.3744 2,310,819 +0.05(+14.83%)
Dec 31, 2008 0.3115 0.3295 0.3115 0.3261 8,786,822 +0.01(+4.69%)
Dec 30, 2008 0.3058 0.3148 0.3002 0.3115 2,650,064 +0.01(+2.59%)
Dec 29, 2008 0.3238 0.3261 0.2991 0.3036 2,699,290 -0.02(-6.90%)
Dec 26, 2008 0.3486 0.3553 0.3115 0.3261 2,360,062 -0.02(-4.92%)
Dec 24, 2008 0.3452 0.3452 0.3407 0.3429 511,158 +0.00(+0.33%)
Dec 23, 2008 0.3531 0.3564 0.3384 0.3418 658,658 -0.01(-2.25%)
Dec 22, 2008 0.3722 0.3744 0.3396 0.3497 873,696 -0.02(-5.76%)
Dec 19, 2008 0.3789 0.3834 0.3643 0.3711 2,884,117 +0.00(+0.92%)
Dec 18, 2008 0.3666 0.3789 0.3621 0.3677 506,062 -0.00(-1.21%)
Dec 17, 2008 0.3744 0.3789 0.3688 0.3722 972,824 -0.01(-2.07%)
Dec 16, 2008 0.3778 0.3823 0.3733 0.3800 1,692,448 +0.00(+1.20%)
Dec 15, 2008 0.3823 0.3913 0.3679 0.3756 495,274 -0.01(-1.47%)
Dec 12, 2008 0.3666 0.3868 0.3609 0.3812 618,681 +0.00(+0.89%)
Dec 11, 2008 0.3958 0.4093 0.3778 0.3778 496,795 -0.03(-6.67%)
Dec 10, 2008 0.3890 0.4205 0.3643 0.4048 1,504,829 +0.02(+4.96%)
Dec 09, 2008 0.3654 0.4025 0.3654 0.3857 1,784,390 +0.01(+3.63%)
Dec 08, 2008 0.3576 0.3823 0.3429 0.3722 1,660,280 +0.02(+6.77%)
Dec 05, 2008 0.3384 0.3519 0.3261 0.3486 1,249,103 +0.01(+1.64%)
Dec 04, 2008 0.3474 0.3587 0.3396 0.3429 804,059 -0.01(-2.56%)
Dec 03, 2008 0.3474 0.3553 0.3384 0.3519 755,945 +0.00(+1.29%)
Dec 02, 2008 0.3621 0.3688 0.3396 0.3474 1,141,411 -0.01(-1.90%)
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.