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 (%)
May 29, 2015 0.2568 0.2568 0.2542 0.2568 266,013 +0.00(+1.40%)
May 28, 2015 0.2555 0.2568 0.2489 0.2533 236,374 +0.00(+0.68%)
May 27, 2015 0.2516 0.2568 0.2503 0.2516 560,088 -0.00(-1.55%)
May 26, 2015 0.2513 0.2568 0.2493 0.2555 259,454 +0.00(+0.52%)
May 22, 2015 0.2503 0.2542 0.2542 0.2542 186,007 +0.01(+2.12%)
May 21, 2015 0.2529 0.2542 0.2489 0.2489 85,434 +0.00(+0.53%)
May 20, 2015 0.2516 0.2595 0.2476 0.2476 1,775,812 -0.01(-3.09%)
May 19, 2015 0.2621 0.2621 0.2516 0.2555 566,496 -0.00(-1.02%)
May 18, 2015 0.2516 0.2621 0.2516 0.2582 659,006 +0.00(+1.03%)
May 15, 2015 0.2503 0.2555 0.2489 0.2555 484,037 +0.00(+1.04%)
May 14, 2015 0.2503 0.2568 0.2470 0.2529 2,518,644 +0.00(+0.00%)
May 13, 2015 0.2410 0.2542 0.2345 0.2529 1,217,197 +0.01(+6.08%)
May 12, 2015 0.2331 0.2384 0.2331 0.2384 370,641 +0.00(+1.69%)
May 11, 2015 0.2371 0.2371 0.2331 0.2345 116,509 -0.00(-0.56%)
May 08, 2015 0.2371 0.2371 0.2318 0.2358 322,302 +0.00(+0.00%)
May 07, 2015 0.2292 0.2359 0.2292 0.2358 303,010 +0.00(+1.13%)
May 06, 2015 0.2371 0.2371 0.2305 0.2331 426,694 -0.00(-1.12%)
May 05, 2015 0.2358 0.2358 0.2292 0.2358 247,397 +0.00(+0.00%)
May 04, 2015 0.2356 0.2371 0.2305 0.2358 339,718 +0.00(+0.56%)
May 01, 2015 0.2345 0.2371 0.2345 0.2345 107,375 -0.00(-0.56%)
Apr 30, 2015 0.2305 0.2371 0.2305 0.2358 443,328 +0.00(+0.56%)
Apr 29, 2015 0.2345 0.2371 0.2305 0.2345 274,889 -0.00(-1.11%)
Apr 28, 2015 0.2384 0.2384 0.2345 0.2371 172,220 +0.00(+0.00%)
Apr 27, 2015 0.2358 0.2384 0.2345 0.2371 222,579 -0.00(-0.55%)
Apr 24, 2015 0.2371 0.2384 0.2345 0.2384 375,834 +0.00(+0.00%)
Apr 23, 2015 0.2358 0.2384 0.2358 0.2384 193,858 +0.00(+0.00%)
Apr 22, 2015 0.2384 0.2384 0.2345 0.2384 204,335 +0.00(+0.56%)
Apr 21, 2015 0.2305 0.2384 0.2305 0.2371 150,218 +0.00(+0.56%)
Apr 20, 2015 0.2424 0.2424 0.2305 0.2358 495,016 -0.00(-0.56%)
Apr 17, 2015 0.2371 0.2410 0.2358 0.2371 473,439 -0.00(-1.64%)
Apr 16, 2015 0.2345 0.2424 0.2325 0.2410 1,066,659 +0.01(+3.39%)
Apr 15, 2015 0.2397 0.2397 0.2292 0.2331 396,211 -0.00(-1.67%)
Apr 14, 2015 0.2331 0.2397 0.2305 0.2371 791,269 +0.00(+1.70%)
Apr 13, 2015 0.2279 0.2331 0.2173 0.2331 2,677,442 +0.01(+2.91%)
Apr 10, 2015 0.2305 0.2305 0.2173 0.2266 695,069 -0.01(-2.82%)
Apr 09, 2015 0.2345 0.2384 0.2134 0.2331 13,533,458 -0.00(-1.67%)
Apr 08, 2015 0.2397 0.2410 0.2345 0.2371 318,012 +0.00(+0.00%)
Apr 07, 2015 0.2384 0.2397 0.2345 0.2371 220,005 +0.00(+0.56%)
Apr 06, 2015 0.2358 0.2424 0.2358 0.2358 479,270 -0.00(-1.10%)
Apr 02, 2015 0.2345 0.2384 0.2384 0.2384 201,951 +0.00(+0.56%)
Apr 01, 2015 0.2331 0.2397 0.2331 0.2371 848,096 +0.00(+0.00%)
Mar 31, 2015 0.2358 0.2393 0.2345 0.2371 196,401 +0.00(+0.00%)
Mar 30, 2015 0.2358 0.2397 0.2345 0.2371 352,944 +0.00(+0.56%)
Mar 27, 2015 0.2345 0.2384 0.2331 0.2358 867,821 +0.00(+0.00%)
Mar 26, 2015 0.2305 0.2384 0.2305 0.2358 601,253 +0.00(+1.13%)
Mar 25, 2015 0.2331 0.2397 0.2331 0.2331 459,947 -0.00(-1.12%)
Mar 24, 2015 0.2367 0.2410 0.2345 0.2358 416,589 +0.00(+0.00%)
Mar 23, 2015 0.2318 0.2463 0.2305 0.2358 1,290,112 +0.01(+2.29%)
Mar 20, 2015 0.2397 0.2479 0.2305 0.2305 710,724 -0.01(-2.78%)
Mar 19, 2015 0.2410 0.2410 0.2318 0.2371 609,247 -0.00(-1.10%)
Mar 18, 2015 0.2318 0.2450 0.2318 0.2397 555,100 +0.00(+0.00%)
Mar 17, 2015 0.2463 0.2524 0.2305 0.2397 2,728,271 -0.02(-6.19%)
Mar 16, 2015 0.2555 0.2568 0.2545 0.2555 147,993 -0.00(-1.52%)
Mar 13, 2015 0.2608 0.2621 0.2529 0.2595 501,294 +0.00(+1.03%)
Mar 12, 2015 0.2397 0.2608 0.2397 0.2568 581,908 +0.00(+1.83%)
Mar 11, 2015 0.2587 0.2626 0.2522 0.2522 819,228 -0.00(-1.77%)
Mar 10, 2015 0.2535 0.2587 0.2522 0.2568 881,458 -0.00(-1.74%)
Mar 09, 2015 0.2509 0.2613 0.2483 0.2613 896,094 +0.01(+2.55%)
Mar 06, 2015 0.2561 0.2587 0.2470 0.2548 1,237,733 -0.00(-1.01%)
Mar 05, 2015 0.2600 0.2691 0.2574 0.2574 700,336 -0.01(-4.35%)
Mar 04, 2015 0.2652 0.2704 0.2626 0.2691 672,255 +0.01(+2.48%)
Mar 03, 2015 0.2665 0.2674 0.2613 0.2626 440,925 +0.00(+0.00%)
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.