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 (%)
Dec 31, 2018 0.2859 0.2948 0.2790 0.2790 1,012,685 -0.01(-2.40%)
Dec 28, 2018 0.2749 0.2873 0.2749 0.2859 1,022,870 +0.01(+4.00%)
Dec 27, 2018 0.2708 0.2790 0.2667 0.2749 1,159,358 +0.01(+2.04%)
Dec 26, 2018 0.2708 0.2708 0.2653 0.2694 1,822,667 +0.00(+0.51%)
Dec 24, 2018 0.2653 0.2694 0.2653 0.2680 662,028 -0.00(-0.51%)
Dec 21, 2018 0.2708 0.2790 0.2653 0.2694 2,400,036 +0.00(+0.51%)
Dec 20, 2018 0.2763 0.2790 0.2667 0.2680 1,234,392 -0.01(-2.50%)
Dec 19, 2018 0.2790 0.2845 0.2735 0.2749 759,063 -0.00(-0.99%)
Dec 18, 2018 0.2804 0.2845 0.2749 0.2777 621,666 -0.00(-0.98%)
Dec 17, 2018 0.2832 0.2914 0.2790 0.2804 756,451 -0.00(-0.49%)
Dec 14, 2018 0.2804 0.2887 0.2790 0.2818 625,653 +0.00(+0.00%)
Dec 13, 2018 0.2900 0.3010 0.2818 0.2818 672,970 -0.01(-4.65%)
Dec 12, 2018 0.2804 0.2969 0.2790 0.2955 5,794,927 +0.02(+7.50%)
Dec 11, 2018 0.2790 0.2835 0.2694 0.2749 5,516,089 -0.00(-0.99%)
Dec 10, 2018 0.2749 0.2942 0.2708 0.2777 2,868,847 +0.00(+0.00%)
Dec 07, 2018 0.2763 0.2969 0.2735 0.2777 8,725,685 -0.01(-1.94%)
Dec 06, 2018 0.2818 0.3120 0.2612 0.2832 102,564,816 +0.07(+35.53%)
Dec 04, 2018 0.2117 0.2186 0.2062 0.2089 2,853,999 -0.00(-1.30%)
Dec 03, 2018 0.2089 0.2172 0.2089 0.2117 1,064,600 +0.00(+1.99%)
Nov 30, 2018 0.2117 0.2213 0.2076 0.2076 2,183,240 -0.01(-2.58%)
Nov 29, 2018 0.2131 0.2131 0.2062 0.2131 666,597 +0.00(+0.65%)
Nov 28, 2018 0.2199 0.2295 0.2117 0.2117 1,173,216 -0.01(-3.14%)
Nov 27, 2018 0.2186 0.2309 0.2131 0.2186 1,730,426 -0.01(-4.79%)
Nov 26, 2018 0.2405 0.2460 0.2296 0.2296 782,990 -0.01(-5.65%)
Nov 23, 2018 0.2433 0.2460 0.2392 0.2433 115,673 -0.00(-1.12%)
Nov 21, 2018 0.2460 0.2460 0.2460 0 +0.00(+1.70%)
Nov 20, 2018 0.2433 0.2543 0.2419 0.2419 292,485 -0.01(-2.76%)
Nov 19, 2018 0.2598 0.2639 0.2460 0.2488 857,938 +0.00(+0.56%)
Nov 16, 2018 0.2625 0.2680 0.2474 0.2474 177,511 -0.02(-5.76%)
Nov 15, 2018 0.2694 0.2694 0.2583 0.2625 1,200,192 -0.00(-1.55%)
Nov 14, 2018 0.2447 0.2749 0.2405 0.2667 1,903,456 +0.02(+7.78%)
Nov 13, 2018 0.2543 0.2625 0.2433 0.2474 927,902 -0.00(-1.64%)
Nov 12, 2018 0.2667 0.2682 0.2515 0.2515 548,952 -0.02(-6.63%)
Nov 09, 2018 0.2694 0.2694 0.2625 0.2694 145,500 +0.00(+0.51%)
Nov 08, 2018 0.2598 0.2708 0.2598 0.2680 264,833 +0.01(+3.72%)
Nov 07, 2018 0.2639 0.2653 0.2584 0.2584 78,752 -0.01(-2.59%)
Nov 06, 2018 0.2639 0.2653 0.2570 0.2653 139,549 +0.00(+1.05%)
Nov 05, 2018 0.2653 0.2708 0.2612 0.2625 230,269 -0.00(-0.52%)
Nov 02, 2018 0.2708 0.2763 0.2639 0.2639 201,518 -0.01(-3.03%)
Nov 01, 2018 0.2625 0.2818 0.2474 0.2722 551,280 +0.01(+4.21%)
Oct 31, 2018 0.2653 0.2667 0.2584 0.2612 376,301 -0.00(-0.52%)
Oct 30, 2018 0.2653 0.2735 0.2543 0.2625 384,937 -0.00(-1.04%)
Oct 29, 2018 0.2749 0.2749 0.2543 0.2653 453,293 -0.01(-3.50%)
Oct 26, 2018 0.2694 0.2749 0.2625 0.2749 499,067 +0.00(+0.50%)
Oct 25, 2018 0.2598 0.2777 0.2598 0.2735 680,492 +0.01(+5.29%)
Oct 24, 2018 0.2639 0.2708 0.2434 0.2598 1,314,716 -0.01(-2.57%)
Oct 23, 2018 0.2722 0.2735 0.2625 0.2667 776,414 -0.00(-1.53%)
Oct 22, 2018 0.2804 0.2818 0.2680 0.2708 1,064,302 -0.01(-2.48%)
Oct 19, 2018 0.2887 0.2887 0.2777 0.2777 491,792 -0.02(-5.61%)
Oct 18, 2018 0.3010 0.3010 0.2928 0.2942 12,893,462 -0.01(-2.73%)
Oct 17, 2018 0.3024 0.3038 0.2969 0.3024 218,316 -0.00(-0.45%)
Oct 16, 2018 0.2980 0.3091 0.2980 0.3038 984,211 +0.00(+0.91%)
Oct 15, 2018 0.2955 0.3093 0.2955 0.3010 478,399 +0.00(+0.46%)
Oct 12, 2018 0.2887 0.3107 0.2887 0.2997 455,417 +0.02(+5.83%)
Oct 11, 2018 0.2873 0.2955 0.2832 0.2832 524,232 -0.01(-3.29%)
Oct 10, 2018 0.2969 0.3065 0.2928 0.2928 1,201,764 -0.00(-0.93%)
Oct 09, 2018 0.2955 0.3065 0.2955 0.2955 643,608 -0.00(-0.92%)
Oct 08, 2018 0.3107 0.3161 0.2845 0.2983 4,204,050 -0.01(-3.98%)
Oct 05, 2018 0.3024 0.3107 0.3024 0.3107 571,090 +0.01(+2.73%)
Oct 04, 2018 0.3024 0.3065 0.2997 0.3024 440,649 +0.00(+0.92%)
Oct 03, 2018 0.2942 0.3051 0.2914 0.2997 379,073 +0.01(+1.87%)
Oct 02, 2018 0.2983 0.2997 0.2900 0.2942 693,107 -0.01(-2.28%)
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.