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 (%)
Feb 28, 2011 0.3931 0.3978 0.3838 0.3861 1,778,988 -0.00(-1.19%)
Feb 25, 2011 0.3908 0.3931 0.3850 0.3908 1,318,232 +0.01(+1.51%)
Feb 24, 2011 0.3838 0.3873 0.3815 0.3850 197,667 +0.00(+0.00%)
Feb 23, 2011 0.3885 0.3896 0.3780 0.3850 1,222,510 -0.01(-1.78%)
Feb 22, 2011 0.3966 0.3966 0.3780 0.3920 1,587,701 -0.00(-0.88%)
Feb 18, 2011 0.3803 0.4001 0.3803 0.3954 2,072,342 +0.01(+2.72%)
Feb 17, 2011 0.3722 0.3850 0.3699 0.3850 2,455,881 +0.01(+1.85%)
Feb 16, 2011 0.3652 0.3803 0.3629 0.3780 2,831,173 +0.01(+3.50%)
Feb 15, 2011 0.3579 0.3652 0.3547 0.3652 919,587 +0.01(+2.61%)
Feb 14, 2011 0.3547 0.3594 0.3524 0.3559 535,326 +0.00(+0.99%)
Feb 11, 2011 0.3512 0.3559 0.3507 0.3524 439,966 +0.00(+0.33%)
Feb 10, 2011 0.3512 0.3547 0.3501 0.3512 662,894 -0.00(-0.33%)
Feb 09, 2011 0.3582 0.3582 0.3514 0.3524 715,858 -0.01(-2.26%)
Feb 08, 2011 0.3640 0.3664 0.3512 0.3605 1,700,936 +0.00(+0.65%)
Feb 07, 2011 0.3489 0.3640 0.3489 0.3582 1,036,717 +0.01(+1.99%)
Feb 04, 2011 0.3431 0.3524 0.3431 0.3512 1,572,465 +0.01(+3.07%)
Feb 03, 2011 0.3547 0.3559 0.3408 0.3408 916,070 -0.02(-4.25%)
Feb 02, 2011 0.3571 0.3605 0.3524 0.3559 878,514 +0.00(+0.00%)
Feb 01, 2011 0.3536 0.3582 0.3431 0.3559 2,592,812 +0.00(+0.33%)
Jan 31, 2011 0.3594 0.3605 0.3431 0.3547 1,359,347 -0.01(-1.93%)
Jan 28, 2011 0.3664 0.3699 0.3524 0.3617 1,903,048 -0.01(-2.51%)
Jan 27, 2011 0.3640 0.3745 0.3629 0.3710 2,480,798 +0.01(+1.92%)
Jan 26, 2011 0.3396 0.3652 0.3268 0.3640 5,081,675 +0.02(+5.74%)
Jan 25, 2011 0.3326 0.3501 0.3315 0.3443 3,231,667 +0.01(+4.23%)
Jan 24, 2011 0.3280 0.3419 0.3233 0.3303 3,471,662 +0.00(+0.00%)
Jan 21, 2011 0.3268 0.3361 0.3251 0.3303 2,805,887 +0.00(+1.43%)
Jan 20, 2011 0.3210 0.3268 0.3198 0.3257 764,548 +0.00(+0.36%)
Jan 19, 2011 0.3233 0.3257 0.3164 0.3245 2,094,104 -0.00(-0.36%)
Jan 18, 2011 0.3291 0.3291 0.3187 0.3257 881,360 -0.01(-2.78%)
Jan 14, 2011 0.3373 0.3466 0.3315 0.3350 932,905 -0.00(-1.37%)
Jan 13, 2011 0.3198 0.3396 0.3198 0.3396 2,971,467 +0.02(+6.57%)
Jan 12, 2011 0.3175 0.3210 0.3129 0.3187 671,209 +0.01(+1.86%)
Jan 11, 2011 0.3152 0.3152 0.3094 0.3129 481,245 +0.00(+0.37%)
Jan 10, 2011 0.3082 0.3140 0.3047 0.3117 1,167,595 +0.00(+1.13%)
Jan 07, 2011 0.3070 0.3094 0.3036 0.3082 651,519 +0.00(+0.38%)
Jan 06, 2011 0.3117 0.3117 0.3024 0.3070 1,118,260 -0.00(-1.12%)
Jan 05, 2011 0.3117 0.3117 0.3070 0.3105 1,046,304 -0.00(-0.74%)
Jan 04, 2011 0.3164 0.3164 0.3094 0.3129 1,316,925 -0.00(-1.47%)
Jan 03, 2011 0.3105 0.3233 0.3094 0.3175 2,559,839 +0.01(+2.25%)
Dec 31, 2010 0.3175 0.3245 0.3105 0.3105 1,633,485 -0.00(-1.11%)
Dec 30, 2010 0.3129 0.3142 0.3105 0.3140 987,717 +0.00(+0.00%)
Dec 29, 2010 0.3082 0.3140 0.3070 0.3140 770,481 +0.00(+1.50%)
Dec 28, 2010 0.3105 0.3117 0.3059 0.3094 335,346 -0.00(-1.12%)
Dec 27, 2010 0.3164 0.3164 0.3094 0.3129 332,629 -0.00(-1.10%)
Dec 23, 2010 0.3140 0.3303 0.3117 0.3164 2,213,470 +0.00(+1.12%)
Dec 22, 2010 0.3001 0.3129 0.2977 0.3129 1,622,307 +0.01(+3.86%)
Dec 21, 2010 0.3001 0.3024 0.2954 0.3012 2,513,883 +0.00(+1.57%)
Dec 20, 2010 0.3117 0.3117 0.2954 0.2966 2,578,015 -0.02(-5.20%)
Dec 17, 2010 0.2966 0.3129 0.2966 0.3129 974,132 +0.02(+5.49%)
Dec 16, 2010 0.3059 0.3070 0.2966 0.2966 1,386,603 -0.01(-2.67%)
Dec 15, 2010 0.3047 0.3117 0.3024 0.3047 1,399,035 -0.01(-2.24%)
Dec 14, 2010 0.3059 0.3129 0.3059 0.3117 804,598 +0.00(+0.37%)
Dec 13, 2010 0.3152 0.3222 0.3024 0.3105 2,936,679 +0.00(+0.19%)
Dec 10, 2010 0.3100 0.3123 0.3077 0.3100 838,737 -0.00(-0.37%)
Dec 09, 2010 0.3169 0.3169 0.3065 0.3111 735,938 -0.00(-1.46%)
Dec 08, 2010 0.3111 0.3157 0.3111 0.3157 540,383 +0.00(+1.48%)
Dec 07, 2010 0.3053 0.3168 0.3030 0.3111 1,732,218 +0.00(+1.50%)
Dec 06, 2010 0.3100 0.3169 0.3065 0.3065 1,193,823 -0.01(-1.84%)
Dec 03, 2010 0.3065 0.3146 0.3057 0.3123 873,191 +0.00(+1.12%)
Dec 02, 2010 0.3065 0.3134 0.3065 0.3088 863,505 +0.00(+0.37%)
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.