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, 2009 0.2833 0.2867 0.2755 0.2867 1,440,946 +0.00(+1.19%)
Aug 28, 2009 0.2867 0.2867 0.2790 0.2833 2,584,216 +0.00(+0.00%)
Aug 27, 2009 0.2755 0.2833 0.2699 0.2833 1,857,504 +0.01(+2.86%)
Aug 26, 2009 0.2811 0.2856 0.2721 0.2755 4,000,163 +0.00(+0.82%)
Aug 25, 2009 0.2654 0.2912 0.2631 0.2732 4,782,478 +0.01(+5.19%)
Aug 24, 2009 0.2609 0.2676 0.2541 0.2597 2,068,451 +0.00(+0.00%)
Aug 21, 2009 0.2699 0.2721 0.2597 0.2597 1,260,478 -0.00(-1.28%)
Aug 20, 2009 0.2665 0.2665 0.2609 0.2631 910,275 +0.00(+0.43%)
Aug 19, 2009 0.2620 0.2642 0.2474 0.2620 388,436 +0.00(+0.00%)
Aug 18, 2009 0.2507 0.2980 0.2474 0.2620 1,850,184 +0.01(+3.56%)
Aug 17, 2009 0.2564 0.2620 0.2507 0.2530 1,819,368 -0.01(-5.26%)
Aug 14, 2009 0.2755 0.2755 0.2620 0.2670 1,373,791 -0.01(-1.86%)
Aug 13, 2009 0.2732 0.2745 0.2676 0.2721 4,277,020 +0.01(+2.11%)
Aug 12, 2009 0.2597 0.2721 0.2564 0.2665 1,876,990 +0.01(+3.95%)
Aug 11, 2009 0.2586 0.2609 0.2462 0.2564 1,619,040 -0.00(-0.87%)
Aug 10, 2009 0.2395 0.2586 0.2348 0.2586 3,839,100 +0.02(+10.05%)
Aug 07, 2009 0.2305 0.2361 0.2294 0.2350 1,649,865 +0.00(+0.97%)
Aug 06, 2009 0.2283 0.2328 0.2238 0.2328 2,088,550 +0.00(+0.98%)
Aug 05, 2009 0.2328 0.2350 0.2260 0.2305 995,333 -0.00(-0.97%)
Aug 04, 2009 0.2316 0.2350 0.2305 0.2328 614,822 +0.00(+0.00%)
Aug 03, 2009 0.2361 0.2383 0.2283 0.2328 508,828 -0.00(-0.48%)
Jul 31, 2009 0.2361 0.2361 0.2308 0.2339 442,811 +0.00(+0.48%)
Jul 30, 2009 0.2429 0.2429 0.2294 0.2328 549,089 -0.00(-1.43%)
Jul 29, 2009 0.2283 0.2361 0.2260 0.2361 986,298 +0.00(+0.48%)
Jul 28, 2009 0.2361 0.2372 0.2305 0.2350 1,062,160 +0.00(+0.00%)
Jul 27, 2009 0.2350 0.2350 0.2305 0.2350 875,724 +0.00(+1.46%)
Jul 24, 2009 0.2328 0.2339 0.2305 0.2316 1,490,181 -0.00(-0.97%)
Jul 23, 2009 0.2429 0.2429 0.2328 0.2339 1,477,001 -0.01(-2.35%)
Jul 22, 2009 0.2260 0.2485 0.2260 0.2395 3,993,600 +0.01(+5.45%)
Jul 21, 2009 0.2283 0.2316 0.2249 0.2271 648,262 +0.00(+1.51%)
Jul 20, 2009 0.2181 0.2260 0.2181 0.2238 3,312,947 +0.01(+2.58%)
Jul 17, 2009 0.2249 0.2249 0.2181 0.2181 1,485,379 -0.01(-2.51%)
Jul 16, 2009 0.2260 0.2305 0.2193 0.2238 1,505,727 -0.01(-2.45%)
Jul 15, 2009 0.2316 0.2339 0.2238 0.2294 1,141,775 +0.00(+1.49%)
Jul 14, 2009 0.2283 0.2283 0.2193 0.2260 944,533 +0.00(+0.75%)
Jul 13, 2009 0.2193 0.2271 0.2175 0.2243 738,069 +0.00(+1.79%)
Jul 10, 2009 0.2215 0.2238 0.2181 0.2204 584,619 -0.00(-0.51%)
Jul 09, 2009 0.2181 0.2226 0.2136 0.2215 342,874 +0.00(+1.55%)
Jul 08, 2009 0.2226 0.2238 0.2170 0.2181 690,115 -0.00(-1.52%)
Jul 07, 2009 0.2249 0.2283 0.2215 0.2215 615,880 -0.00(-1.50%)
Jul 06, 2009 0.2260 0.2271 0.2226 0.2249 1,406,190 -0.00(-0.99%)
Jul 02, 2009 0.2294 0.2305 0.2260 0.2271 1,240,254 -0.00(-1.94%)
Jul 01, 2009 0.2361 0.2361 0.2305 0.2316 1,691,052 -0.00(-1.44%)
Jun 30, 2009 0.2395 0.2395 0.2283 0.2350 2,094,011 +0.00(+0.97%)
Jun 29, 2009 0.2462 0.2462 0.2328 0.2328 1,302,536 -0.01(-4.17%)
Jun 26, 2009 0.2530 0.2530 0.2350 0.2429 27,001,666 -0.01(-2.70%)
Jun 25, 2009 0.2474 0.2507 0.2384 0.2496 1,272,271 +0.01(+5.21%)
Jun 24, 2009 0.2339 0.2440 0.2339 0.2372 726,827 +0.01(+2.43%)
Jun 23, 2009 0.2339 0.2451 0.2316 0.2316 1,332,036 -0.00(-0.48%)
Jun 22, 2009 0.2474 0.2485 0.2328 0.2328 1,242,842 -0.02(-6.33%)
Jun 19, 2009 0.2496 0.2620 0.2485 0.2485 2,513,806 +0.00(+1.84%)
Jun 18, 2009 0.2361 0.2485 0.2305 0.2440 2,434,350 +0.01(+5.85%)
Jun 17, 2009 0.2372 0.2372 0.2249 0.2305 1,108,478 -0.01(-2.84%)
Jun 16, 2009 0.2283 0.2451 0.2283 0.2372 2,255,038 +0.00(+0.96%)
Jun 15, 2009 0.2395 0.2451 0.2260 0.2350 1,665,011 -0.00(-0.95%)
Jun 12, 2009 0.2328 0.2395 0.2249 0.2372 2,270,024 +0.01(+3.43%)
Jun 11, 2009 0.2249 0.2316 0.2238 0.2294 2,693,438 +0.01(+3.03%)
Jun 10, 2009 0.2316 0.2339 0.2181 0.2226 2,212,420 -0.00(-1.98%)
Jun 09, 2009 0.2193 0.2271 0.2168 0.2271 2,493,662 +0.01(+4.12%)
Jun 08, 2009 0.2193 0.2215 0.2159 0.2181 1,913,631 -0.00(-0.51%)
Jun 05, 2009 0.2159 0.2238 0.2159 0.2193 2,010,722 +0.00(+1.04%)
Jun 04, 2009 0.2170 0.2181 0.2136 0.2170 1,805,343 +0.00(+0.52%)
Jun 03, 2009 0.2204 0.2204 0.2148 0.2159 1,041,447 -0.00(-1.54%)
Jun 02, 2009 0.2181 0.2204 0.2125 0.2193 2,497,353 -0.00(-0.51%)
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.