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, 2009 2.520 2.550 2.450 2.550 162,021 +0.03(+1.19%)
Aug 28, 2009 2.550 2.550 2.481 2.520 290,571 +0.00(+0.00%)
Aug 27, 2009 2.450 2.520 2.400 2.520 208,859 +0.07(+2.86%)
Aug 26, 2009 2.500 2.540 2.420 2.450 449,781 +0.02(+0.82%)
Aug 25, 2009 2.360 2.590 2.340 2.430 537,745 +0.12(+5.19%)
Aug 24, 2009 2.320 2.380 2.260 2.310 232,578 +0.00(+0.00%)
Aug 21, 2009 2.400 2.420 2.310 2.310 141,729 -0.03(-1.28%)
Aug 20, 2009 2.370 2.370 2.320 2.340 102,352 +0.01(+0.43%)
Aug 19, 2009 2.330 2.350 2.200 2.330 43,676 +0.00(+0.00%)
Aug 18, 2009 2.230 2.650 2.200 2.330 208,036 +0.08(+3.56%)
Aug 17, 2009 2.280 2.330 2.230 2.250 204,571 -0.12(-5.26%)
Aug 14, 2009 2.450 2.450 2.330 2.375 154,470 -0.04(-1.86%)
Aug 13, 2009 2.430 2.441 2.380 2.420 480,911 +0.05(+2.11%)
Aug 12, 2009 2.310 2.420 2.280 2.370 211,050 +0.09(+3.95%)
Aug 11, 2009 2.300 2.320 2.190 2.280 182,046 -0.02(-0.87%)
Aug 10, 2009 2.130 2.300 2.088 2.300 431,671 +0.21(+10.05%)
Aug 07, 2009 2.050 2.100 2.040 2.090 185,512 +0.02(+0.97%)
Aug 06, 2009 2.030 2.070 1.990 2.070 234,838 +0.02(+0.98%)
Aug 05, 2009 2.070 2.090 2.010 2.050 111,916 -0.02(-0.97%)
Aug 04, 2009 2.060 2.090 2.050 2.070 69,131 +0.00(+0.00%)
Aug 03, 2009 2.100 2.119 2.030 2.070 57,213 -0.01(-0.48%)
Jul 31, 2009 2.100 2.100 2.053 2.080 49,790 +0.01(+0.48%)
Jul 30, 2009 2.160 2.160 2.040 2.070 61,740 -0.03(-1.43%)
Jul 29, 2009 2.030 2.100 2.010 2.100 110,900 +0.01(+0.48%)
Jul 28, 2009 2.100 2.110 2.050 2.090 119,430 +0.00(+0.00%)
Jul 27, 2009 2.090 2.090 2.050 2.090 98,467 +0.03(+1.46%)
Jul 24, 2009 2.070 2.080 2.050 2.060 167,557 -0.02(-0.97%)
Jul 23, 2009 2.160 2.160 2.070 2.080 166,075 -0.05(-2.35%)
Jul 22, 2009 2.010 2.210 2.010 2.130 449,043 +0.11(+5.45%)
Jul 21, 2009 2.030 2.060 2.000 2.020 72,891 +0.03(+1.51%)
Jul 20, 2009 1.940 2.010 1.940 1.990 372,510 +0.05(+2.58%)
Jul 17, 2009 2.000 2.000 1.940 1.940 167,017 -0.05(-2.51%)
Jul 16, 2009 2.010 2.050 1.950 1.990 169,305 -0.05(-2.45%)
Jul 15, 2009 2.060 2.080 1.990 2.040 128,382 +0.03(+1.49%)
Jul 14, 2009 2.030 2.030 1.950 2.010 106,204 +0.01(+0.75%)
Jul 13, 2009 1.950 2.020 1.935 1.995 82,989 +0.04(+1.79%)
Jul 10, 2009 1.970 1.990 1.940 1.960 65,735 -0.01(-0.51%)
Jul 09, 2009 1.940 1.980 1.900 1.970 38,553 +0.03(+1.55%)
Jul 08, 2009 1.980 1.990 1.930 1.940 77,597 -0.03(-1.52%)
Jul 07, 2009 2.000 2.030 1.970 1.970 69,250 -0.03(-1.50%)
Jul 06, 2009 2.010 2.020 1.980 2.000 158,113 -0.02(-0.99%)
Jul 02, 2009 2.040 2.050 2.010 2.020 139,455 -0.04(-1.94%)
Jul 01, 2009 2.100 2.100 2.050 2.060 190,143 -0.03(-1.44%)
Jun 30, 2009 2.130 2.130 2.030 2.090 235,452 +0.02(+0.97%)
Jun 29, 2009 2.190 2.190 2.070 2.070 146,458 -0.09(-4.17%)
Jun 26, 2009 2.250 2.250 2.090 2.160 3,036,085 -0.06(-2.70%)
Jun 25, 2009 2.200 2.230 2.120 2.220 143,055 +0.11(+5.21%)
Jun 24, 2009 2.080 2.170 2.080 2.110 81,725 +0.05(+2.43%)
Jun 23, 2009 2.080 2.180 2.060 2.060 149,775 -0.01(-0.48%)
Jun 22, 2009 2.200 2.210 2.070 2.070 139,746 -0.14(-6.33%)
Jun 19, 2009 2.220 2.330 2.210 2.210 282,654 +0.04(+1.84%)
Jun 18, 2009 2.100 2.210 2.050 2.170 273,720 +0.12(+5.85%)
Jun 17, 2009 2.110 2.110 2.000 2.050 124,638 -0.06(-2.84%)
Jun 16, 2009 2.030 2.180 2.030 2.110 253,558 +0.02(+0.96%)
Jun 15, 2009 2.130 2.180 2.010 2.090 187,215 -0.02(-0.95%)
Jun 12, 2009 2.070 2.130 2.000 2.110 255,243 +0.07(+3.43%)
Jun 11, 2009 2.000 2.060 1.990 2.040 302,852 +0.06(+3.03%)
Jun 10, 2009 2.060 2.080 1.940 1.980 248,766 -0.04(-1.98%)
Jun 09, 2009 1.950 2.020 1.928 2.020 280,389 +0.08(+4.12%)
Jun 08, 2009 1.950 1.970 1.920 1.940 215,170 -0.01(-0.51%)
Jun 05, 2009 1.920 1.990 1.920 1.950 226,087 +0.02(+1.04%)
Jun 04, 2009 1.930 1.940 1.900 1.930 202,994 +0.01(+0.52%)
Jun 03, 2009 1.960 1.960 1.910 1.920 117,101 -0.03(-1.54%)
Jun 02, 2009 1.940 1.960 1.890 1.950 280,804 -0.01(-0.51%)
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.