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 (%)
Jun 30, 2004 0.4329 0.4396 0.4138 0.4194 442,010 -0.01(-1.84%)
Jun 29, 2004 0.3958 0.4284 0.3958 0.4273 924,932 +0.03(+6.44%)
Jun 28, 2004 0.4205 0.4205 0.3980 0.4014 704,371 +0.00(+0.85%)
Jun 25, 2004 0.4037 0.6184 0.3935 0.3980 6,481,641 -0.01(-2.21%)
Jun 24, 2004 0.4093 0.4093 0.3935 0.4070 401,100 +0.01(+2.55%)
Jun 23, 2004 0.4003 0.4048 0.3890 0.3969 723,048 +0.00(+1.15%)
Jun 22, 2004 0.3812 0.4003 0.3767 0.3924 1,414,968 +0.02(+4.18%)
Jun 21, 2004 0.3699 0.3845 0.3666 0.3767 498,040 +0.00(+0.90%)
Jun 18, 2004 0.3722 0.3823 0.3553 0.3733 889,358 -0.01(-1.48%)
Jun 17, 2004 0.3913 0.3913 0.3711 0.3789 361,968 -0.00(-0.59%)
Jun 16, 2004 0.3812 0.3857 0.3666 0.3812 378,866 +0.00(+1.19%)
Jun 15, 2004 0.3834 0.3868 0.3666 0.3767 943,608 -0.01(-2.05%)
Jun 14, 2004 0.4149 0.4149 0.3832 0.3845 508,712 -0.02(-5.52%)
Jun 10, 2004 0.4160 0.4160 0.3857 0.4070 554,070 -0.00(-0.55%)
Jun 09, 2004 0.4217 0.4228 0.4003 0.4093 227,675 -0.01(-2.93%)
Jun 08, 2004 0.4284 0.4284 0.4160 0.4217 207,220 -0.01(-1.32%)
Jun 07, 2004 0.4115 0.4273 0.4059 0.4273 407,326 +0.01(+1.33%)
Jun 04, 2004 0.4037 0.4261 0.4037 0.4217 430,449 +0.02(+4.46%)
Jun 03, 2004 0.4127 0.4149 0.3969 0.4037 438,453 -0.01(-2.45%)
Jun 02, 2004 0.4082 0.4183 0.4037 0.4138 1,038,770 +0.00(+0.00%)
Jun 01, 2004 0.4104 0.4217 0.4048 0.4138 316,611 -0.01(-2.39%)
May 28, 2004 0.4217 0.4261 0.4037 0.4239 495,372 -0.00(-0.53%)
May 27, 2004 0.4205 0.4273 0.4025 0.4261 450,904 +0.01(+2.71%)
May 26, 2004 0.4093 0.4160 0.3845 0.4149 624,329 +0.01(+2.79%)
May 25, 2004 0.3823 0.4037 0.3767 0.4037 538,061 +0.02(+4.06%)
May 24, 2004 0.3964 0.4025 0.3744 0.3879 628,776 -0.01(-2.82%)
May 21, 2004 0.3986 0.4014 0.3885 0.3992 433,117 +0.01(+1.43%)
May 20, 2004 0.3902 0.4138 0.3868 0.3935 532,725 -0.01(-3.58%)
May 19, 2004 0.4205 0.4205 0.3935 0.4082 685,695 -0.01(-2.16%)
May 18, 2004 0.3823 0.4205 0.3756 0.4172 1,187,293 +0.03(+7.85%)
May 17, 2004 0.3722 0.3868 0.3486 0.3868 908,034 +0.01(+3.93%)
May 14, 2004 0.3795 0.3795 0.3519 0.3722 405,547 -0.01(-1.78%)
May 13, 2004 0.3958 0.3958 0.3712 0.3789 583,418 +0.01(+4.01%)
May 12, 2004 0.3958 0.3958 0.3519 0.3643 1,479,891 -0.02(-4.14%)
May 11, 2004 0.3924 0.4014 0.3800 0.3800 765,737 -0.01(-3.15%)
May 10, 2004 0.4104 0.4217 0.3756 0.3924 1,357,160 -0.03(-7.18%)
May 07, 2004 0.4217 0.4543 0.4104 0.4228 924,932 -0.01(-1.57%)
May 06, 2004 0.4228 0.4453 0.4205 0.4295 1,003,195 -0.00(-0.78%)
May 05, 2004 0.4475 0.4475 0.4306 0.4329 1,080,570 -0.01(-1.28%)
May 04, 2004 0.4048 0.4509 0.4048 0.4385 2,860,175 +0.02(+5.98%)
May 03, 2004 0.4385 0.4441 0.4070 0.4138 2,094,438 -0.03(-7.54%)
Apr 30, 2004 0.4441 0.4498 0.4385 0.4475 881,353 +0.00(+0.25%)
Apr 29, 2004 0.4599 0.4599 0.4430 0.4464 637,669 -0.01(-2.93%)
Apr 28, 2004 0.4711 0.4723 0.4441 0.4599 1,882,771 -0.01(-2.62%)
Apr 27, 2004 0.4835 0.4835 0.4666 0.4723 514,048 +0.00(+0.00%)
Apr 26, 2004 0.4857 0.4891 0.4666 0.4723 615,435 -0.01(-1.64%)
Apr 23, 2004 0.4857 0.4947 0.4734 0.4801 707,929 -0.00(-0.93%)
Apr 22, 2004 0.5049 0.5049 0.4779 0.4846 1,429,198 -0.02(-3.15%)
Apr 21, 2004 0.4745 0.5049 0.4745 0.5004 4,156,859 +0.02(+3.97%)
Apr 20, 2004 0.4891 0.4891 0.4745 0.4812 375,309 -0.01(-1.15%)
Apr 19, 2004 0.4914 0.4914 0.4734 0.4869 786,192 +0.01(+1.41%)
Apr 16, 2004 0.4801 0.4857 0.4779 0.4801 277,479 -0.01(-1.39%)
Apr 15, 2004 0.4947 0.4970 0.4812 0.4869 278,369 -0.01(-1.59%)
Apr 14, 2004 0.4964 0.5004 0.4891 0.4947 202,773 +0.00(+0.23%)
Apr 13, 2004 0.5082 0.5094 0.4880 0.4936 287,262 -0.01(-2.88%)
Apr 12, 2004 0.5060 0.5082 0.4891 0.5082 1,278,896 +0.00(+0.89%)
Apr 08, 2004 0.5110 0.5161 0.5015 0.5037 436,674 -0.00(-0.44%)
Apr 07, 2004 0.4970 0.5172 0.4970 0.5060 188,543 +0.00(+0.45%)
Apr 06, 2004 0.5037 0.5184 0.5015 0.5037 594,980 -0.01(-1.54%)
Apr 05, 2004 0.4992 0.5172 0.4992 0.5116 964,953 +0.00(+0.22%)
Apr 02, 2004 0.5116 0.5273 0.5004 0.5105 988,076 +0.01(+1.34%)
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.