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 (%)
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%)
Jun 03, 2011 0.3751 0.3950 0.3692 0.3903 1,268,350 +0.00(+1.22%)
May 24, 2011 0.3751 0.3891 0.3645 0.3856 480,879 +0.01(+1.54%)
May 23, 2011 0.3692 0.3903 0.3657 0.3798 516,986 +0.00(+1.25%)
May 20, 2011 0.3751 0.3844 0.3633 0.3751 815,387 -0.01(-1.54%)
May 19, 2011 0.3610 0.4208 0.3563 0.3809 1,496,534 +0.01(+3.50%)
May 18, 2011 0.3575 0.3715 0.3516 0.3680 600,385 +0.01(+2.95%)
May 17, 2011 0.3575 0.3715 0.3516 0.3575 974,121 +0.00(+0.00%)
May 16, 2011 0.3680 0.3692 0.3575 0.3575 688,382 -0.01(-3.79%)
May 13, 2011 0.3727 0.3751 0.3633 0.3715 627,081 -0.00(-0.63%)
May 12, 2011 0.3762 0.3762 0.3610 0.3739 961,127 -0.00(-0.31%)
May 11, 2011 0.3950 0.3956 0.3739 0.3751 936,505 -0.03(-6.71%)
May 10, 2011 0.3880 0.4032 0.3868 0.4020 247,602 -0.00(-0.29%)
May 09, 2011 0.4067 0.4149 0.3997 0.4032 190,200 -0.00(-1.15%)
May 06, 2011 0.4196 0.4208 0.3891 0.4079 1,129,162 -0.01(-3.33%)
May 05, 2011 0.4161 0.4219 0.4020 0.4219 427,786 +0.00(+0.56%)
May 04, 2011 0.4266 0.4266 0.4149 0.4196 230,990 -0.00(-1.10%)
May 03, 2011 0.4243 0.4266 0.4149 0.4243 211,000 -0.00(-0.55%)
May 02, 2011 0.4208 0.4266 0.4167 0.4266 266,304 +0.00(+1.11%)
Apr 29, 2011 0.4149 0.4219 0.4114 0.4219 675,354 +0.01(+1.41%)
Apr 28, 2011 0.4149 0.4173 0.4137 0.4161 126,262 +0.00(+0.28%)
Apr 27, 2011 0.4149 0.4173 0.4079 0.4149 344,199 +0.00(+0.85%)
Apr 26, 2011 0.4137 0.4196 0.4102 0.4114 275,458 -0.00(-0.57%)
Apr 25, 2011 0.4102 0.4143 0.4032 0.4137 227,433 +0.01(+2.62%)
Apr 21, 2011 0.4032 0.4079 0.3985 0.4032 462,058 +0.01(+1.47%)
Apr 20, 2011 0.4032 0.4091 0.3950 0.3973 299,654 -0.00(-0.88%)
Apr 19, 2011 0.4009 0.4020 0.3973 0.4009 391,594 -0.00(-0.29%)
Apr 18, 2011 0.4020 0.4067 0.3985 0.4020 387,618 -0.00(-1.15%)
Apr 15, 2011 0.4067 0.4126 0.3997 0.4067 221,375 -0.00(-0.86%)
Apr 14, 2011 0.4009 0.4102 0.4009 0.4102 150,501 +0.00(+0.00%)
Apr 13, 2011 0.4219 0.4219 0.4067 0.4102 647,540 -0.01(-2.78%)
Apr 12, 2011 0.4103 0.4243 0.4102 0.4219 789,399 -0.00(-0.83%)
Apr 11, 2011 0.4184 0.4266 0.4103 0.4255 908,938 +0.00(+1.11%)
Apr 08, 2011 0.4219 0.4231 0.4126 0.4208 778,213 -0.00(-0.28%)
Apr 07, 2011 0.4161 0.4255 0.4137 0.4219 638,266 -0.00(-0.28%)
Apr 06, 2011 0.4161 0.4231 0.4096 0.4231 1,085,112 +0.01(+1.40%)
Apr 05, 2011 0.3997 0.4184 0.3997 0.4173 767,054 +0.02(+3.79%)
Apr 04, 2011 0.4044 0.4091 0.3985 0.4020 881,560 -0.00(-0.29%)
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.