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 31, 2007 10.17 10.38 10.10 10.22 116,878 +0.09(+0.89%)
Aug 30, 2007 10.16 10.35 10.06 10.13 174,294 -0.15(-1.46%)
Aug 29, 2007 10.13 10.28 10.05 10.28 199,832 +0.23(+2.29%)
Aug 28, 2007 10.46 10.50 10.02 10.05 272,932 -0.42(-4.01%)
Aug 27, 2007 10.53 10.56 10.31 10.47 232,302 -0.10(-0.95%)
Aug 24, 2007 10.42 10.61 10.38 10.57 99,123 +0.13(+1.25%)
Aug 23, 2007 10.45 10.79 10.26 10.44 150,135 +0.02(+0.19%)
Aug 22, 2007 10.23 10.50 10.11 10.42 154,625 +0.31(+3.07%)
Aug 21, 2007 10.13 10.24 10.03 10.11 259,983 -0.06(-0.59%)
Aug 20, 2007 10.13 10.22 10.03 10.17 199,165 +0.06(+0.59%)
Aug 17, 2007 10.33 10.33 9.850 10.11 391,052 +0.10(+1.00%)
Aug 16, 2007 9.740 10.06 9.570 10.01 280,489 +0.23(+2.35%)
Aug 15, 2007 9.890 10.13 9.740 9.780 372,337 -0.06(-0.61%)
Aug 14, 2007 10.64 10.90 9.800 9.840 491,084 -0.79(-7.43%)
Aug 13, 2007 10.91 11.10 10.58 10.63 333,740 -0.13(-1.21%)
Aug 10, 2007 11.20 11.27 10.51 10.76 535,050 -0.64(-5.61%)
Aug 09, 2007 11.43 11.54 11.20 11.40 480,358 -0.22(-1.89%)
Aug 08, 2007 11.55 12.00 11.14 11.62 843,566 +0.14(+1.22%)
Aug 07, 2007 11.68 11.98 11.06 11.48 815,302 -0.27(-2.30%)
Aug 06, 2007 12.14 12.15 11.24 11.75 779,125 +0.51(+4.54%)
Aug 03, 2007 11.33 11.84 11.21 11.24 496,638 -0.31(-2.68%)
Aug 02, 2007 11.49 11.80 11.42 11.55 301,762 +0.09(+0.79%)
Aug 01, 2007 11.15 11.56 10.94 11.46 378,344 +0.35(+3.15%)
Jul 31, 2007 11.34 11.41 10.86 11.11 300,801 -0.14(-1.24%)
Jul 30, 2007 11.37 11.48 10.89 11.25 292,691 -0.09(-0.79%)
Jul 27, 2007 11.55 11.64 11.18 11.34 437,637 -0.43(-3.65%)
Jul 26, 2007 12.70 12.76 11.11 11.77 820,487 -1.49(-11.24%)
Jul 25, 2007 12.22 13.26 12.10 13.26 638,710 +1.03(+8.42%)
Jul 24, 2007 12.12 12.25 12.06 12.23 280,495 +0.02(+0.16%)
Jul 23, 2007 12.14 12.26 12.03 12.21 167,203 +0.09(+0.74%)
Jul 20, 2007 12.00 12.21 11.92 12.12 197,225 +0.09(+0.79%)
Jul 19, 2007 12.10 12.10 11.88 12.03 70,060 +0.04(+0.29%)
Jul 18, 2007 11.95 12.03 11.76 11.99 117,759 +0.00(+0.00%)
Jul 17, 2007 11.92 12.02 11.84 11.99 126,092 +0.05(+0.42%)
Jul 16, 2007 11.98 12.08 11.78 11.94 158,922 -0.06(-0.50%)
Jul 13, 2007 11.91 12.15 11.89 12.00 187,219 +0.07(+0.59%)
Jul 12, 2007 11.77 11.96 11.70 11.93 143,598 +0.26(+2.23%)
Jul 11, 2007 11.38 11.77 11.38 11.67 130,709 +0.27(+2.37%)
Jul 10, 2007 11.51 11.55 11.28 11.40 112,260 -0.14(-1.26%)
Jul 09, 2007 11.31 11.70 11.24 11.54 129,348 +0.23(+2.08%)
Jul 06, 2007 11.20 11.33 11.13 11.31 122,565 +0.10(+0.89%)
Jul 05, 2007 11.03 11.35 11.03 11.21 129,655 +0.17(+1.54%)
Jul 03, 2007 11.22 11.22 10.92 11.04 43,265 -0.15(-1.34%)
Jul 02, 2007 10.93 11.29 10.85 11.19 108,215 +0.31(+2.85%)
Jun 29, 2007 11.12 11.29 10.82 10.88 170,708 -0.20(-1.81%)
Jun 28, 2007 11.03 11.13 10.88 11.08 61,372 +0.06(+0.54%)
Jun 27, 2007 10.80 11.02 10.75 11.02 81,891 +0.13(+1.19%)
Jun 26, 2007 10.89 11.19 10.73 10.89 218,447 +0.07(+0.65%)
Jun 25, 2007 10.75 11.04 10.71 10.82 146,126 +0.02(+0.19%)
Jun 22, 2007 10.82 10.87 10.70 10.80 296,348 -0.08(-0.74%)
Jun 21, 2007 10.99 11.10 10.80 10.88 111,830 -0.16(-1.45%)
Jun 20, 2007 11.27 11.32 10.98 11.04 101,900 -0.30(-2.65%)
Jun 19, 2007 11.29 11.42 11.14 11.34 238,300 +0.02(+0.18%)
Jun 18, 2007 11.20 11.40 11.14 11.32 92,700 +0.07(+0.62%)
Jun 15, 2007 11.48 11.48 11.22 11.25 232,200 -0.01(-0.09%)
Jun 14, 2007 11.44 11.44 11.18 11.26 153,600 -0.17(-1.49%)
Jun 13, 2007 11.41 11.48 11.24 11.43 89,000 +0.02(+0.18%)
Jun 12, 2007 11.65 11.65 11.18 11.41 215,000 -0.33(-2.81%)
Jun 11, 2007 11.44 11.85 11.35 11.74 166,485 +0.29(+2.53%)
Jun 08, 2007 11.35 11.51 11.08 11.45 208,623 +0.08(+0.70%)
Jun 07, 2007 11.60 11.60 11.35 11.37 160,933 -0.26(-2.24%)
Jun 06, 2007 11.48 11.72 11.37 11.63 143,430 +0.05(+0.43%)
Jun 05, 2007 11.62 11.65 11.33 11.58 201,839 -0.11(-0.94%)
Jun 04, 2007 11.50 11.70 11.50 11.69 236,148 +0.13(+1.12%)
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.