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 (%)
Jul 31, 2014 0.3065 0.3090 0.3052 0.3090 180,153 +0.00(+0.00%)
Jul 30, 2014 0.3052 0.3090 0.3052 0.3090 90,281 +0.00(+0.41%)
Jul 29, 2014 0.3116 0.3116 0.3052 0.3078 94,118 -0.00(-0.82%)
Jul 28, 2014 0.2976 0.3103 0.2963 0.3103 506,356 +0.01(+2.52%)
Jul 25, 2014 0.3052 0.3052 0.2976 0.3027 95,942 -0.00(-0.42%)
Jul 24, 2014 0.3039 0.3052 0.2988 0.3039 702,182 -0.00(-0.42%)
Jul 23, 2014 0.3039 0.3052 0.2963 0.3052 354,692 +0.01(+1.69%)
Jul 22, 2014 0.2988 0.3027 0.2950 0.3001 122,104 +0.00(+0.85%)
Jul 21, 2014 0.3039 0.3052 0.2963 0.2976 108,178 -0.01(-1.68%)
Jul 18, 2014 0.2988 0.3052 0.2976 0.3027 137,006 +0.01(+2.15%)
Jul 17, 2014 0.3039 0.3090 0.2963 0.2963 238,005 -0.01(-1.69%)
Jul 16, 2014 0.2963 0.3039 0.2950 0.3014 226,886 +0.00(+0.42%)
Jul 15, 2014 0.3078 0.3103 0.2950 0.3001 313,291 -0.01(-1.67%)
Jul 14, 2014 0.2938 0.3065 0.2938 0.3052 321,076 +0.01(+3.45%)
Jul 11, 2014 0.2887 0.3001 0.2887 0.2950 275,042 +0.01(+2.20%)
Jul 10, 2014 0.2950 0.2950 0.2874 0.2887 227,814 -0.01(-2.16%)
Jul 09, 2014 0.2976 0.3014 0.2938 0.2950 223,992 -0.01(-1.69%)
Jul 08, 2014 0.3078 0.3103 0.2950 0.3001 190,384 -0.01(-3.28%)
Jul 07, 2014 0.3179 0.3179 0.3065 0.3103 439,516 -0.01(-1.61%)
Jul 03, 2014 0.3167 0.3154 0.3154 0.3154 149,407 -0.00(-0.80%)
Jul 02, 2014 0.3128 0.3192 0.3128 0.3179 1,712,064 +0.00(+0.81%)
Jul 01, 2014 0.3103 0.3179 0.3078 0.3154 764,728 +0.01(+2.90%)
Jun 30, 2014 0.2976 0.3103 0.2965 0.3065 740,682 +0.00(+1.26%)
Jun 27, 2014 0.3027 0.3052 0.2912 0.3027 609,526 +0.00(+0.00%)
Jun 26, 2014 0.2887 0.3027 0.2887 0.3027 509,549 +0.01(+3.48%)
Jun 25, 2014 0.2887 0.2988 0.2823 0.2925 460,787 -0.00(-0.86%)
Jun 24, 2014 0.3090 0.3090 0.2836 0.2950 1,894,089 -0.02(-5.31%)
Jun 23, 2014 0.3154 0.3154 0.3078 0.3116 179,036 -0.00(-0.81%)
Jun 20, 2014 0.3217 0.3217 0.3052 0.3141 821,039 +0.00(+0.00%)
Jun 19, 2014 0.3154 0.3192 0.3141 0.3141 184,651 -0.01(-1.59%)
Jun 18, 2014 0.3179 0.3217 0.3179 0.3192 147,873 -0.00(-0.40%)
Jun 17, 2014 0.3179 0.3217 0.3154 0.3205 577,789 +0.01(+1.61%)
Jun 16, 2014 0.3205 0.3217 0.3154 0.3154 329,120 -0.00(-0.80%)
Jun 13, 2014 0.3141 0.3256 0.3141 0.3179 185,005 +0.00(+0.00%)
Jun 12, 2014 0.3256 0.3332 0.3154 0.3179 1,267,216 -0.01(-3.47%)
Jun 11, 2014 0.3243 0.3345 0.3243 0.3294 245,358 +0.00(+0.58%)
Jun 10, 2014 0.3350 0.3363 0.3262 0.3275 656,207 -0.00(-0.38%)
Jun 06, 2014 0.3262 0.3325 0.3212 0.3287 762,196 -0.00(-0.38%)
Jun 05, 2014 0.3275 0.3321 0.3199 0.3300 541,491 +0.01(+2.34%)
Jun 04, 2014 0.3174 0.3224 0.3174 0.3224 486,516 +0.00(+0.39%)
Jun 03, 2014 0.3199 0.3249 0.3186 0.3212 1,165,701 -0.00(-0.78%)
Jun 02, 2014 0.3275 0.3275 0.3174 0.3237 763,586 -0.00(-0.77%)
May 30, 2014 0.3275 0.3287 0.3212 0.3262 89,609 -0.00(-0.38%)
May 29, 2014 0.3287 0.3311 0.3237 0.3275 190,803 +0.00(+0.00%)
May 28, 2014 0.3284 0.3287 0.3237 0.3275 150,333 +0.00(+0.00%)
May 27, 2014 0.3338 0.3338 0.3275 0.3275 1,197,643 -0.00(-0.76%)
May 23, 2014 0.3149 0.3300 0.3300 0.3300 878,944 +0.02(+4.80%)
May 22, 2014 0.3186 0.3249 0.3098 0.3149 579,523 -0.01(-1.96%)
May 21, 2014 0.3199 0.3249 0.3161 0.3212 129,165 +0.00(+0.00%)
May 20, 2014 0.3212 0.3262 0.3161 0.3212 98,136 -0.00(-1.16%)
May 19, 2014 0.3275 0.3275 0.3174 0.3249 411,436 -0.00(-0.77%)
May 16, 2014 0.3237 0.3312 0.3186 0.3275 840,912 +0.01(+4.00%)
May 15, 2014 0.3060 0.3161 0.3060 0.3149 380,391 +0.01(+2.04%)
May 14, 2014 0.3098 0.3149 0.3060 0.3086 254,758 -0.00(-0.81%)
May 13, 2014 0.3111 0.3161 0.3086 0.3111 209,025 -0.00(-0.40%)
May 12, 2014 0.3161 0.3186 0.3098 0.3123 235,758 -0.00(-1.20%)
May 09, 2014 0.3186 0.3186 0.3123 0.3161 252,448 +0.00(+1.21%)
May 08, 2014 0.3300 0.3325 0.3123 0.3123 600,493 -0.02(-4.62%)
May 07, 2014 0.3350 0.3375 0.3250 0.3275 893,554 -0.01(-2.62%)
May 06, 2014 0.3262 0.3401 0.3208 0.3363 629,870 +0.01(+1.91%)
May 05, 2014 0.3224 0.3312 0.3149 0.3300 420,781 +0.00(+0.77%)
May 02, 2014 0.3237 0.3275 0.3174 0.3275 302,255 +0.01(+1.96%)
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.