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 31, 2006 1.314 1.345 1.314 1.332 2,665,895 +0.03(+2.16%)
May 30, 2006 1.321 1.377 1.304 1.304 3,519,456 -0.02(-1.28%)
May 26, 2006 1.232 1.336 1.214 1.321 5,595,796 +0.09(+7.70%)
May 25, 2006 1.172 1.229 1.172 1.227 1,708,910 +0.06(+4.80%)
May 24, 2006 1.183 1.190 1.109 1.171 2,964,150 -0.02(-1.61%)
May 23, 2006 1.222 1.257 1.158 1.190 2,839,017 -0.03(-2.22%)
May 22, 2006 1.237 1.242 1.190 1.217 4,093,234 -0.03(-2.70%)
May 19, 2006 1.251 1.273 1.226 1.250 3,102,027 +0.00(+0.00%)
May 18, 2006 1.171 1.268 1.171 1.250 3,558,730 +0.08(+6.72%)
May 17, 2006 1.253 1.280 1.169 1.172 4,524,564 -0.09(-7.30%)
May 16, 2006 1.222 1.265 1.217 1.264 2,429,815 +0.04(+3.12%)
May 15, 2006 1.259 1.259 1.169 1.226 5,440,674 -0.05(-3.88%)
May 12, 2006 1.316 1.321 1.237 1.275 4,065,006 -0.05(-4.06%)
May 11, 2006 1.395 1.395 1.301 1.329 3,880,135 -0.04(-2.88%)
May 10, 2006 1.322 1.402 1.312 1.368 4,578,904 +0.04(+3.05%)
May 09, 2006 1.331 1.341 1.296 1.328 2,679,093 -0.00(-0.25%)
May 08, 2006 1.328 1.346 1.301 1.331 2,697,956 +0.01(+0.51%)
May 05, 2006 1.264 1.338 1.264 1.325 4,345,572 +0.06(+4.80%)
May 04, 2006 1.281 1.284 1.244 1.264 2,351,409 -0.02(-1.32%)
May 03, 2006 1.237 1.291 1.229 1.281 5,851,558 +0.04(+3.17%)
May 02, 2006 1.182 1.274 1.157 1.241 5,068,505 +0.06(+4.94%)
May 01, 2006 1.171 1.218 1.139 1.183 6,087,798 +0.01(+1.06%)
Apr 28, 2006 1.109 1.174 1.072 1.171 6,059,196 +0.04(+3.38%)
Apr 27, 2006 1.136 1.136 1.112 1.132 2,748,819 -0.01(-0.49%)
Apr 26, 2006 1.093 1.144 1.079 1.138 8,394,651 +0.05(+4.44%)
Apr 25, 2006 0.9423 1.117 0.9423 1.090 29,825,752 +0.19(+21.13%)
Apr 24, 2006 0.8962 0.8995 0.8883 0.8995 2,182,253 +0.01(+0.76%)
Apr 21, 2006 0.8950 0.8995 0.8714 0.8928 1,936,719 +0.00(+0.13%)
Apr 20, 2006 0.8939 0.8950 0.8793 0.8917 613,692 -0.01(-0.63%)
Apr 19, 2006 0.8568 0.8984 0.8489 0.8973 1,734,194 +0.04(+4.59%)
Apr 18, 2006 0.8433 0.8635 0.8366 0.8579 1,116,669 +0.01(+1.73%)
Apr 17, 2006 0.8512 0.8512 0.8309 0.8433 896,615 -0.01(-1.70%)
Apr 13, 2006 0.8680 0.8680 0.8467 0.8579 661,815 -0.00(-0.52%)
Apr 12, 2006 0.8568 0.8680 0.8433 0.8624 907,563 +0.01(+0.66%)
Apr 11, 2006 0.8456 0.8658 0.8231 0.8568 1,707,274 +0.01(+1.60%)
Apr 10, 2006 0.8467 0.8501 0.8321 0.8433 1,781,953 -0.00(-0.07%)
Apr 07, 2006 0.8422 0.8523 0.8332 0.8439 1,609,106 +0.00(+0.07%)
Apr 06, 2006 0.8388 0.8444 0.8277 0.8433 1,294,336 +0.00(+0.27%)
Apr 05, 2006 0.8264 0.8467 0.8197 0.8411 704,300 +0.01(+1.77%)
Apr 04, 2006 0.8186 0.8309 0.8040 0.8264 1,748,291 +0.01(+1.24%)
Apr 03, 2006 0.8579 0.8714 0.8051 0.8163 3,562,546 -0.03(-3.97%)
Mar 31, 2006 0.8253 0.8540 0.8253 0.8501 1,949,366 +0.03(+3.28%)
Mar 30, 2006 0.8152 0.8264 0.7995 0.8231 1,346,897 +0.01(+1.24%)
Mar 29, 2006 0.7691 0.8141 0.7680 0.8129 1,628,530 +0.04(+5.70%)
Mar 28, 2006 0.7702 0.7815 0.7657 0.7691 1,636,418 -0.00(-0.15%)
Mar 27, 2006 0.7815 0.7826 0.7601 0.7702 3,864,714 -0.01(-1.44%)
Mar 24, 2006 0.7916 0.8096 0.7770 0.7815 3,582,521 -0.01(-1.00%)
Mar 23, 2006 0.8186 0.8208 0.7825 0.7893 4,616,657 -0.03(-3.31%)
Mar 22, 2006 0.8613 0.8748 0.7848 0.8163 7,848,585 -0.05(-5.84%)
Mar 21, 2006 0.8467 0.8905 0.8467 0.8669 2,144,633 -0.01(-1.66%)
Mar 20, 2006 0.8669 0.8891 0.8534 0.8815 817,915 +0.01(+1.55%)
Mar 17, 2006 0.9051 0.9051 0.8658 0.8680 1,374,600 -0.04(-4.10%)
Mar 16, 2006 0.8669 0.9141 0.8635 0.9051 3,663,968 +0.03(+3.07%)
Mar 15, 2006 0.8872 0.8894 0.8725 0.8782 1,115,139 -0.00(-0.51%)
Mar 14, 2006 0.8613 0.8928 0.8422 0.8827 3,058,795 +0.02(+1.95%)
Mar 13, 2006 0.8557 0.8849 0.8557 0.8658 963,912 +0.01(+1.45%)
Mar 10, 2006 0.8613 0.8692 0.8456 0.8534 1,010,204 -0.00(-0.39%)
Mar 09, 2006 0.8703 0.8793 0.8512 0.8568 1,665,892 -0.01(-1.04%)
Mar 08, 2006 0.8647 0.8995 0.8501 0.8658 1,097,049 -0.01(-0.65%)
Mar 07, 2006 0.8838 0.8883 0.8512 0.8714 1,140,993 -0.02(-2.02%)
Mar 06, 2006 0.9231 0.9231 0.8838 0.8894 1,993,291 -0.02(-2.71%)
Mar 03, 2006 0.8568 0.9288 0.8545 0.9141 5,107,645 +0.05(+5.86%)
Mar 02, 2006 0.8568 0.8658 0.8489 0.8635 3,187,477 +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.