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 29, 2008 0.8152 0.8194 0.7927 0.7983 558,027 -0.02(-3.01%)
Aug 28, 2008 0.7983 0.8231 0.7871 0.8231 1,562,130 +0.02(+3.10%)
Aug 27, 2008 0.7803 0.7983 0.7702 0.7983 1,962,857 +0.02(+2.60%)
Aug 26, 2008 0.7691 0.7871 0.7567 0.7781 982,678 +0.01(+0.73%)
Aug 25, 2008 0.7837 0.7893 0.7646 0.7725 628,553 -0.01(-1.86%)
Aug 22, 2008 0.7837 0.7871 0.7500 0.7871 656,702 +0.01(+1.01%)
Aug 21, 2008 0.7691 0.7871 0.7691 0.7792 2,195,976 +0.00(+0.14%)
Aug 20, 2008 0.7758 0.7983 0.7657 0.7781 1,212,461 +0.01(+0.73%)
Aug 19, 2008 0.7713 0.7803 0.7680 0.7725 1,061,875 -0.01(-0.87%)
Aug 18, 2008 0.7758 0.7871 0.7646 0.7792 989,357 +0.00(+0.43%)
Aug 15, 2008 0.7803 0.7972 0.7624 0.7758 807,848 +0.01(+0.88%)
Aug 14, 2008 0.7601 0.7983 0.7601 0.7691 982,989 -0.01(-0.73%)
Aug 13, 2008 0.7545 0.7792 0.7455 0.7747 1,805,663 +0.02(+2.07%)
Aug 12, 2008 0.7331 0.7691 0.7174 0.7590 720,308 +0.02(+2.58%)
Aug 11, 2008 0.7140 0.7500 0.7140 0.7399 1,446,523 +0.03(+3.62%)
Aug 08, 2008 0.7230 0.7264 0.7095 0.7140 1,548,888 -0.01(-0.94%)
Aug 07, 2008 0.7230 0.7309 0.7140 0.7207 663,710 -0.01(-1.08%)
Aug 06, 2008 0.6949 0.7309 0.6949 0.7286 628,776 +0.03(+4.18%)
Aug 05, 2008 0.6904 0.7073 0.6859 0.6994 979,094 +0.01(+1.97%)
Aug 04, 2008 0.7207 0.7207 0.6859 0.6859 1,501,787 -0.04(-5.13%)
Aug 01, 2008 0.7657 0.7792 0.7196 0.7230 2,552,288 -0.04(-5.44%)
Jul 31, 2008 0.7028 0.7882 0.7028 0.7646 5,942,637 +0.08(+10.93%)
Jul 30, 2008 0.7028 0.7095 0.6668 0.6893 1,370,616 +0.00(+0.33%)
Jul 29, 2008 0.6870 0.6938 0.6713 0.6870 577,789 +0.02(+2.69%)
Jul 28, 2008 0.6960 0.7140 0.6567 0.6690 1,571,513 -0.03(-4.95%)
Jul 25, 2008 0.7016 0.7095 0.6904 0.7039 905,695 +0.01(+1.95%)
Jul 24, 2008 0.7039 0.7207 0.6769 0.6904 995,049 -0.01(-1.29%)
Jul 23, 2008 0.6949 0.7151 0.6893 0.6994 1,480,176 +0.00(+0.65%)
Jul 22, 2008 0.6904 0.7050 0.6746 0.6949 1,646,966 -0.00(-0.64%)
Jul 21, 2008 0.6983 0.7028 0.6848 0.6994 1,573,772 +0.00(+0.16%)
Jul 18, 2008 0.7095 0.7297 0.6971 0.6983 945,245 -0.01(-2.05%)
Jul 17, 2008 0.6983 0.7140 0.6859 0.7129 1,214,818 +0.02(+2.26%)
Jul 16, 2008 0.6443 0.6983 0.6420 0.6971 2,176,686 +0.05(+8.20%)
Jul 15, 2008 0.6881 0.6960 0.6420 0.6443 2,685,541 -0.05(-7.73%)
Jul 14, 2008 0.7140 0.7151 0.6848 0.6983 1,185,674 -0.00(-0.64%)
Jul 11, 2008 0.6915 0.7151 0.6814 0.7028 2,601,141 +0.01(+0.97%)
Jul 10, 2008 0.6825 0.7028 0.6746 0.6960 1,474,671 +0.01(+1.98%)
Jul 09, 2008 0.7073 0.7073 0.6758 0.6825 1,388,501 -0.03(-3.65%)
Jul 08, 2008 0.6848 0.7095 0.6701 0.7084 7,735,761 +0.03(+4.13%)
Jul 07, 2008 0.6971 0.7039 0.6690 0.6803 11,523,875 -0.01(-2.10%)
Jul 04, 2008 0.7050 0.7207 0.6893 0.6949 732,813 +0.00(+0.00%)
Jul 03, 2008 0.7050 0.7207 0.6893 0.6949 732,813 -0.01(-0.96%)
Jul 02, 2008 0.7219 0.7387 0.6983 0.7016 3,062,726 -0.02(-3.11%)
Jul 01, 2008 0.7196 0.7320 0.7061 0.7241 1,280,604 -0.01(-1.08%)
Jun 30, 2008 0.7331 0.7444 0.7196 0.7320 2,106,382 -0.01(-1.36%)
Jun 27, 2008 0.7365 0.7579 0.7207 0.7421 5,261,122 +0.00(+0.15%)
Jun 26, 2008 0.7522 0.7646 0.7309 0.7410 4,567,992 -0.02(-3.09%)
Jun 25, 2008 0.7646 0.7747 0.7539 0.7646 3,733,222 -0.00(-0.15%)
Jun 24, 2008 0.7803 0.7837 0.7623 0.7657 1,094,159 -0.01(-1.30%)
Jun 23, 2008 0.7905 0.7905 0.7668 0.7758 987,480 -0.01(-1.29%)
Jun 20, 2008 0.7747 0.7983 0.7747 0.7860 2,805,177 +0.01(+0.72%)
Jun 19, 2008 0.7770 0.7871 0.7736 0.7803 7,275,909 +0.00(+0.43%)
Jun 18, 2008 0.7781 0.7882 0.7725 0.7770 1,122,948 -0.01(-0.86%)
Jun 17, 2008 0.7860 0.7916 0.7815 0.7837 912,588 -0.00(-0.14%)
Jun 16, 2008 0.7893 0.7972 0.7803 0.7848 5,711,279 -0.01(-0.71%)
Jun 13, 2008 0.7927 0.7972 0.7837 0.7905 2,892,930 +0.01(+0.86%)
Jun 12, 2008 0.7961 0.8084 0.7758 0.7837 2,631,139 -0.00(-0.57%)
Jun 11, 2008 0.8332 0.8366 0.7860 0.7882 2,681,441 -0.05(-6.16%)
Jun 10, 2008 0.8444 0.8579 0.8287 0.8399 2,285,419 -0.01(-1.19%)
Jun 09, 2008 0.8748 0.8770 0.8377 0.8501 2,885,104 -0.02(-1.95%)
Jun 06, 2008 0.8635 0.8804 0.8635 0.8669 2,408,239 -0.00(-0.52%)
Jun 05, 2008 0.8590 0.8782 0.8579 0.8714 1,778,129 +0.01(+1.57%)
Jun 04, 2008 0.8501 0.8815 0.8501 0.8579 1,605,709 +0.00(+0.26%)
Jun 03, 2008 0.8635 0.8703 0.8377 0.8557 1,290,956 +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.