Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

The Stars Group Inc (NQ: TSG )

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 04, 2020 27.31 27.31 27.31 0 -1.80(-6.18%)
May 01, 2020 27.81 29.35 27.59 29.11 11,526,300 +1.15(+4.11%)
Apr 30, 2020 27.75 27.99 27.44 27.96 9,370,472 +1.51(+5.71%)
Apr 29, 2020 26.56 26.58 26.26 26.45 4,089,784 +0.22(+0.84%)
Apr 28, 2020 26.11 26.43 25.92 26.23 4,912,769 +0.68(+2.66%)
Apr 27, 2020 25.35 25.75 25.24 25.55 4,880,696 +0.45(+1.79%)
Apr 24, 2020 24.85 25.28 24.75 25.10 5,914,500 +0.57(+2.32%)
Apr 23, 2020 24.64 24.80 24.38 24.53 2,284,991 -0.07(-0.28%)
Apr 22, 2020 24.57 24.88 24.37 24.60 1,887,482 +0.05(+0.20%)
Apr 21, 2020 24.45 24.88 24.35 24.55 2,988,958 -0.39(-1.56%)
Apr 20, 2020 24.90 25.10 24.66 24.94 2,807,477 -0.35(-1.38%)
Apr 17, 2020 24.68 25.66 24.62 25.29 4,544,600 +3.77(+17.52%)
Apr 16, 2020 21.33 21.88 21.32 21.52 1,633,784 +0.63(+3.02%)
Apr 15, 2020 19.84 21.28 19.84 20.89 2,702,209 +0.24(+1.16%)
Apr 14, 2020 21.26 21.47 20.56 20.65 2,801,188 -0.20(-0.96%)
Apr 13, 2020 21.62 21.67 20.44 20.85 1,002,496 -0.80(-3.70%)
Apr 09, 2020 21.25 21.87 20.85 21.65 2,703,300 +1.15(+5.61%)
Apr 08, 2020 20.06 20.93 20.02 20.50 2,848,730 +0.86(+4.38%)
Apr 07, 2020 20.25 20.88 19.33 19.64 4,311,306 -0.23(-1.16%)
Apr 06, 2020 19.70 20.23 19.12 19.87 1,686,521 +1.26(+6.77%)
Apr 03, 2020 19.04 19.05 18.53 18.61 1,636,200 -0.39(-2.05%)
Apr 02, 2020 19.16 19.38 18.42 19.00 3,298,521 -1.07(-5.33%)
Apr 01, 2020 19.74 20.19 18.79 20.07 3,016,826 -0.35(-1.71%)
Mar 31, 2020 19.31 20.78 19.31 20.42 6,929,186 +2.25(+12.38%)
Mar 30, 2020 17.50 18.30 17.00 18.17 1,153,601 +0.49(+2.77%)
Mar 27, 2020 18.21 18.58 16.94 17.68 2,603,600 -1.51(-7.87%)
Mar 26, 2020 18.65 19.64 18.48 19.19 1,943,757 +0.42(+2.24%)
Mar 25, 2020 17.69 19.46 17.57 18.77 3,957,132 +1.40(+8.06%)
Mar 24, 2020 15.90 17.52 15.34 17.37 2,776,951 +2.28(+15.11%)
Mar 23, 2020 15.34 15.83 14.02 15.09 3,770,206 -0.75(-4.73%)
Mar 20, 2020 14.97 17.78 14.38 15.84 3,229,200 +1.85(+13.22%)
Mar 19, 2020 12.02 14.55 11.91 13.99 3,338,560 +1.81(+14.86%)
Mar 18, 2020 12.19 12.38 11.88 12.18 3,784,930 -0.60(-4.69%)
Mar 17, 2020 13.11 13.63 12.01 12.78 3,225,993 -0.57(-4.27%)
Mar 16, 2020 13.39 14.06 13.00 13.35 3,139,803 -3.33(-19.96%)
Mar 13, 2020 17.60 17.60 16.16 16.68 2,305,900 -0.21(-1.24%)
Mar 12, 2020 18.85 18.85 16.49 16.89 3,822,713 -3.87(-18.64%)
Mar 11, 2020 21.56 21.93 20.53 20.76 3,173,634 -1.17(-5.34%)
Mar 10, 2020 22.00 22.43 21.16 21.93 2,939,507 +0.02(+0.09%)
Mar 09, 2020 21.96 22.87 21.58 21.91 2,761,974 -1.15(-4.99%)
Mar 06, 2020 23.02 23.53 22.64 23.06 2,894,000 -0.41(-1.75%)
Mar 05, 2020 23.65 24.02 23.37 23.47 2,372,631 -0.39(-1.63%)
Mar 04, 2020 23.83 23.92 23.47 23.86 2,157,468 +0.32(+1.36%)
Mar 03, 2020 23.68 24.06 23.43 23.54 2,505,540 -0.13(-0.55%)
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.