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 (%)
Aug 31, 2015 0.2322 0.2388 0.2282 0.2335 154,415 -0.00(-1.13%)
Aug 28, 2015 0.2295 0.2402 0.2268 0.2362 283,581 +0.00(+0.00%)
Aug 27, 2015 0.2335 0.2384 0.2335 0.2362 44,421 +0.01(+2.31%)
Aug 26, 2015 0.2402 0.2402 0.2175 0.2308 179,141 +0.00(+1.76%)
Aug 25, 2015 0.2268 0.2348 0.2175 0.2268 131,391 +0.00(+1.80%)
Aug 24, 2015 0.2282 0.2335 0.2228 0.2228 242,007 -0.02(-6.70%)
Aug 21, 2015 0.2295 0.2388 0.2295 0.2388 1,252,354 +0.01(+2.87%)
Aug 20, 2015 0.2348 0.2388 0.2295 0.2322 47,547 +0.00(+0.00%)
Aug 19, 2015 0.2242 0.2348 0.2228 0.2322 311,065 +0.00(+0.58%)
Aug 18, 2015 0.2282 0.2348 0.2268 0.2308 666,416 -0.00(-0.57%)
Aug 17, 2015 0.2362 0.2362 0.2268 0.2322 80,187 -0.00(-1.42%)
Aug 14, 2015 0.2282 0.2355 0.2268 0.2355 414,643 +0.00(+0.86%)
Aug 13, 2015 0.2308 0.2402 0.2268 0.2335 118,170 +0.01(+4.17%)
Aug 12, 2015 0.2295 0.2308 0.2202 0.2242 2,131,054 -0.01(-2.89%)
Aug 11, 2015 0.2282 0.2322 0.2282 0.2308 831,445 +0.00(+1.17%)
Aug 10, 2015 0.2335 0.2355 0.2282 0.2282 245,642 -0.01(-2.84%)
Aug 07, 2015 0.2324 0.2468 0.2308 0.2348 125,343 +0.00(+1.15%)
Aug 06, 2015 0.2308 0.2348 0.2308 0.2322 139,403 -0.00(-1.14%)
Aug 05, 2015 0.2348 0.2455 0.2348 0.2348 39,003 -0.00(-0.56%)
Aug 04, 2015 0.2348 0.2442 0.2348 0.2362 73,659 +0.00(+0.00%)
Aug 03, 2015 0.2482 0.2482 0.2362 0.2362 85,043 -0.01(-4.84%)
Jul 31, 2015 0.2455 0.2495 0.2388 0.2482 164,009 +0.01(+2.76%)
Jul 30, 2015 0.2455 0.2455 0.2402 0.2415 61,517 +0.00(+0.56%)
Jul 29, 2015 0.2428 0.2495 0.2402 0.2402 162,652 -0.00(-1.10%)
Jul 28, 2015 0.2468 0.2522 0.2428 0.2428 52,186 +0.00(+0.00%)
Jul 27, 2015 0.2428 0.2522 0.2428 0.2428 54,374 +0.00(+0.00%)
Jul 24, 2015 0.2455 0.2482 0.2428 0.2428 219,096 -0.00(-0.01%)
Jul 23, 2015 0.2541 0.2541 0.2428 0.2428 73,164 -0.01(-2.67%)
Jul 22, 2015 0.2575 0.2588 0.2428 0.2495 65,744 +0.01(+2.75%)
Jul 21, 2015 0.2575 0.2588 0.2428 0.2428 167,854 -0.01(-5.21%)
Jul 20, 2015 0.2548 0.2575 0.2508 0.2562 128,978 +0.00(+0.52%)
Jul 17, 2015 0.2482 0.2551 0.2428 0.2548 81,558 +0.01(+4.95%)
Jul 16, 2015 0.2482 0.2495 0.2428 0.2428 30,286 +0.00(+0.00%)
Jul 15, 2015 0.2482 0.2508 0.2428 0.2428 88,229 -0.00(-1.09%)
Jul 14, 2015 0.2428 0.2468 0.2428 0.2455 121,423 +0.00(+0.55%)
Jul 13, 2015 0.2442 0.2468 0.2402 0.2442 113,688 -0.00(-1.08%)
Jul 10, 2015 0.2495 0.2548 0.2454 0.2468 68,172 +0.01(+2.78%)
Jul 09, 2015 0.2442 0.2508 0.2402 0.2402 349,431 -0.00(-1.64%)
Jul 08, 2015 0.2482 0.2535 0.2442 0.2442 305,436 -0.00(-1.61%)
Jul 07, 2015 0.2655 0.2655 0.2402 0.2482 94,104 +0.00(+0.00%)
Jul 06, 2015 0.2428 0.2535 0.2428 0.2482 183,195 -0.00(-1.06%)
Jul 02, 2015 0.2468 0.2508 0.2508 0.2508 463,929 +0.00(+1.62%)
Jul 01, 2015 0.2388 0.2535 0.2388 0.2468 7,424,991 +0.01(+2.21%)
Jun 30, 2015 0.2402 0.2482 0.2402 0.2415 181,696 +0.00(+0.56%)
Jun 29, 2015 0.2468 0.2468 0.2402 0.2402 162,375 -0.01(-5.26%)
Jun 26, 2015 0.2400 0.2562 0.2375 0.2535 13,157,855 +0.01(+4.97%)
Jun 25, 2015 0.2468 0.2468 0.2388 0.2415 93,168 -0.00(-0.55%)
Jun 24, 2015 0.2388 0.2442 0.2375 0.2428 149,896 +0.00(+1.68%)
Jun 23, 2015 0.2419 0.2432 0.2362 0.2388 230,428 -0.01(-2.72%)
Jun 22, 2015 0.2455 0.2495 0.2415 0.2455 70,975 -0.00(-1.08%)
Jun 19, 2015 0.2455 0.2482 0.2410 0.2482 411,053 +0.00(+1.64%)
Jun 18, 2015 0.2475 0.2482 0.2402 0.2442 300,969 -0.00(-1.08%)
Jun 17, 2015 0.2562 0.2562 0.2428 0.2468 294,006 -0.01(-5.13%)
Jun 16, 2015 0.2562 0.2602 0.2415 0.2602 218,339 +0.01(+2.63%)
Jun 15, 2015 0.2548 0.2575 0.2482 0.2535 336,067 -0.00(-1.55%)
Jun 12, 2015 0.2535 0.2588 0.2535 0.2575 132,988 +0.00(+0.00%)
Jun 11, 2015 0.2588 0.2602 0.2575 0.2575 49,930 +0.00(+0.26%)
Jun 10, 2015 0.2595 0.2595 0.2542 0.2568 225,775 +0.00(+0.00%)
Jun 09, 2015 0.2561 0.2568 0.2555 0.2568 217,484 +0.00(+0.00%)
Jun 08, 2015 0.2529 0.2568 0.2529 0.2568 51,626 +0.00(+0.52%)
Jun 05, 2015 0.2582 0.2595 0.2555 0.2555 51,095 +0.00(+0.00%)
Jun 04, 2015 0.2595 0.2621 0.2555 0.2555 266,917 -0.00(-1.52%)
Jun 03, 2015 0.2608 0.2608 0.2549 0.2595 332,460 +0.00(+1.03%)
Jun 02, 2015 0.2555 0.2568 0.2529 0.2568 141,958 +0.01(+2.09%)
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.