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 (%)
Apr 30, 2009 0.2721 0.2777 0.2328 0.2395 4,294,194 -0.03(-11.98%)
Apr 29, 2009 0.2665 0.2822 0.2620 0.2721 1,063,574 +0.01(+2.54%)
Apr 28, 2009 0.2642 0.2721 0.2609 0.2654 834,982 +0.00(+0.43%)
Apr 27, 2009 0.2642 0.2732 0.2631 0.2642 727,610 -0.01(-2.89%)
Apr 24, 2009 0.2766 0.2867 0.2665 0.2721 1,101,612 +0.01(+2.54%)
Apr 23, 2009 0.2777 0.2810 0.2597 0.2654 1,041,909 -0.01(-4.45%)
Apr 22, 2009 0.2496 0.3036 0.2496 0.2777 1,945,817 +0.02(+7.86%)
Apr 21, 2009 0.2496 0.2609 0.2485 0.2575 604,158 +0.00(+1.33%)
Apr 20, 2009 0.2710 0.2744 0.2530 0.2541 1,283,254 -0.02(-8.13%)
Apr 17, 2009 0.2755 0.2789 0.2654 0.2766 1,340,662 +0.00(+0.00%)
Apr 16, 2009 0.2654 0.2777 0.2485 0.2766 5,976,468 +0.01(+4.24%)
Apr 15, 2009 0.2620 0.2676 0.2564 0.2654 1,505,772 +0.00(+0.43%)
Apr 14, 2009 0.2316 0.2699 0.2316 0.2642 2,512,658 +0.03(+10.85%)
Apr 13, 2009 0.2507 0.2507 0.2283 0.2384 1,009,759 +0.01(+3.92%)
Apr 09, 2009 0.2260 0.2316 0.2238 0.2294 836,210 +0.00(+2.00%)
Apr 08, 2009 0.2249 0.2260 0.2204 0.2249 421,698 +0.00(+0.50%)
Apr 07, 2009 0.2238 0.2260 0.2215 0.2238 631,408 +0.00(+0.00%)
Apr 06, 2009 0.2249 0.2305 0.2204 0.2238 1,086,484 -0.00(-1.00%)
Apr 03, 2009 0.2249 0.2316 0.2204 0.2260 669,126 +0.00(+1.52%)
Apr 02, 2009 0.2294 0.2406 0.2193 0.2226 1,245,154 -0.00(-1.49%)
Apr 01, 2009 0.2170 0.2285 0.2170 0.2260 761,948 +0.00(+2.03%)
Mar 31, 2009 0.2271 0.2305 0.2215 0.2215 2,449,825 -0.00(-1.01%)
Mar 30, 2009 0.2249 0.2260 0.2159 0.2238 2,183,632 -0.02(-9.55%)
Mar 26, 2009 0.2384 0.2519 0.2361 0.2474 2,017,295 +0.01(+5.26%)
Mar 25, 2009 0.2361 0.2372 0.2305 0.2350 1,738,623 +0.00(+0.48%)
Mar 24, 2009 0.2361 0.2417 0.2316 0.2339 700,280 -0.00(-1.89%)
Mar 23, 2009 0.2305 0.2406 0.2249 0.2384 1,005,730 +0.02(+7.61%)
Mar 20, 2009 0.2361 0.2440 0.2215 0.2215 1,288,297 -0.01(-5.29%)
Mar 19, 2009 0.2530 0.2530 0.2271 0.2339 761,797 +0.00(+1.46%)
Mar 18, 2009 0.2249 0.2316 0.2215 0.2305 1,495,971 +0.01(+4.06%)
Mar 17, 2009 0.2136 0.2260 0.2136 0.2215 1,506,412 +0.01(+3.14%)
Mar 16, 2009 0.2193 0.2204 0.2114 0.2148 604,923 -0.00(-1.55%)
Mar 13, 2009 0.2305 0.2339 0.2103 0.2181 4,800,728 -0.01(-5.37%)
Mar 12, 2009 0.2058 0.2384 0.2036 0.2305 2,628,480 +0.02(+12.02%)
Mar 11, 2009 0.2080 0.2204 0.2046 0.2058 2,630,276 -0.00(-1.08%)
Mar 10, 2009 0.2069 0.2125 0.2058 0.2080 2,024,703 +0.00(+2.21%)
Mar 09, 2009 0.2046 0.2114 0.1979 0.2035 766,253 -0.00(-1.63%)
Mar 06, 2009 0.2114 0.2148 0.2058 0.2069 582,129 +0.00(+0.00%)
Mar 05, 2009 0.2080 0.2159 0.2058 0.2069 1,121,284 -0.00(-0.54%)
Mar 04, 2009 0.1934 0.2103 0.1934 0.2080 674,524 +0.01(+3.93%)
Mar 02, 2009 0.2103 0.2136 0.2001 0.2001 1,450,356 -0.02(-9.64%)
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%)
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.