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 (%)
Jan 31, 2019 17.67 18.16 17.52 18.11 2,348,914 +0.50(+2.84%)
Jan 30, 2019 17.78 17.95 16.99 17.61 3,201,859 -0.02(-0.11%)
Jan 29, 2019 17.94 18.15 17.58 17.63 1,988,259 -0.27(-1.51%)
Jan 28, 2019 17.79 18.38 17.70 17.90 1,600,857 -0.10(-0.56%)
Jan 25, 2019 17.92 18.25 17.66 18.00 1,632,600 +0.20(+1.12%)
Jan 24, 2019 17.31 17.93 17.31 17.80 2,273,595 +0.31(+1.77%)
Jan 23, 2019 18.10 18.10 17.15 17.49 1,952,173 -0.49(-2.73%)
Jan 22, 2019 17.94 18.22 17.45 17.98 1,742,665 +0.04(+0.22%)
Jan 18, 2019 17.99 18.48 17.79 17.94 1,124,100 +0.01(+0.06%)
Jan 17, 2019 17.55 18.08 17.54 17.93 1,195,801 +0.22(+1.24%)
Jan 16, 2019 17.23 18.06 17.20 17.71 1,497,375 +0.53(+3.08%)
Jan 15, 2019 17.76 17.83 16.75 17.18 3,356,104 -0.75(-4.18%)
Jan 14, 2019 18.59 18.94 17.89 17.93 2,596,937 -0.89(-4.73%)
Jan 11, 2019 18.30 18.87 18.25 18.82 1,707,400 +0.04(+0.21%)
Jan 10, 2019 18.83 19.02 18.35 18.78 1,522,846 -0.20(-1.05%)
Jan 09, 2019 17.95 19.16 17.89 18.98 2,338,267 +1.15(+6.45%)
Jan 08, 2019 18.00 18.09 17.37 17.83 1,213,652 +0.00(+0.00%)
Jan 07, 2019 17.12 17.91 16.84 17.83 1,502,074 +0.80(+4.70%)
Jan 04, 2019 16.83 17.36 16.78 17.03 1,361,300 +0.43(+2.59%)
Jan 03, 2019 16.81 16.81 16.15 16.60 1,606,365 -0.24(-1.43%)
Jan 02, 2019 16.42 17.07 16.07 16.84 1,064,964 +0.32(+1.94%)
Dec 31, 2018 16.41 16.66 15.94 16.52 1,906,900 +0.19(+1.16%)
Dec 28, 2018 16.74 16.74 16.06 16.33 1,182,200 -0.34(-2.04%)
Dec 27, 2018 16.41 16.70 16.05 16.67 1,321,011 -0.03(-0.18%)
Dec 26, 2018 15.97 16.74 15.45 16.70 1,165,156 +0.76(+4.77%)
Dec 24, 2018 16.27 16.32 15.58 15.94 1,475,100 -0.53(-3.22%)
Dec 21, 2018 15.46 17.44 15.26 16.47 6,616,400 +1.01(+6.53%)
Dec 20, 2018 15.61 15.88 15.10 15.46 7,629,957 -0.09(-0.58%)
Dec 19, 2018 15.90 16.51 15.45 15.55 1,195,769 -0.36(-2.26%)
Dec 18, 2018 16.41 16.68 15.82 15.91 1,388,149 -0.43(-2.63%)
Dec 17, 2018 16.40 16.72 15.92 16.34 1,352,924 +0.03(+0.18%)
Dec 14, 2018 16.29 16.73 16.12 16.31 2,568,900 -0.10(-0.61%)
Dec 13, 2018 17.00 17.19 16.39 16.41 1,939,474 -0.59(-3.47%)
Dec 12, 2018 17.48 17.87 16.94 17.00 1,602,513 -0.24(-1.39%)
Dec 11, 2018 17.45 17.94 17.20 17.24 1,500,971 -0.11(-0.63%)
Dec 10, 2018 17.74 18.28 17.19 17.35 1,216,097 -0.55(-3.07%)
Dec 07, 2018 18.50 18.81 17.84 17.90 1,002,000 -0.57(-3.09%)
Dec 06, 2018 18.97 19.29 18.13 18.47 1,966,071 -0.45(-2.38%)
Dec 04, 2018 19.50 19.74 18.53 18.92 1,892,900 -0.77(-3.91%)
Dec 03, 2018 20.44 20.64 19.52 19.69 1,735,179 -0.08(-0.40%)
Nov 30, 2018 19.22 20.17 19.18 19.77 3,477,100 +0.46(+2.38%)
Nov 29, 2018 19.30 19.69 19.23 19.31 1,702,095 -0.01(-0.05%)
Nov 28, 2018 19.13 19.41 18.82 19.32 1,282,096 +0.20(+1.05%)
Nov 27, 2018 19.50 19.99 19.00 19.12 1,095,525 -0.07(-0.36%)
Nov 26, 2018 19.49 19.84 18.70 19.19 1,821,585 +0.30(+1.59%)
Nov 23, 2018 18.80 19.05 18.56 18.89 1,156,700 +0.59(+3.22%)
Nov 21, 2018 18.30 18.30 18.30 0 +1.29(+7.58%)
Nov 20, 2018 17.09 17.13 16.56 17.01 2,321,666 -0.26(-1.51%)
Nov 19, 2018 17.70 18.02 17.16 17.27 1,653,802 -0.43(-2.43%)
Nov 16, 2018 17.28 17.76 17.09 17.70 4,277,900 +0.45(+2.61%)
Nov 15, 2018 16.90 17.26 16.69 17.25 1,447,529 +0.31(+1.83%)
Nov 14, 2018 16.32 17.10 16.32 16.94 2,491,632 +0.59(+3.61%)
Nov 13, 2018 16.70 16.91 16.26 16.35 3,507,244 -0.41(-2.45%)
Nov 12, 2018 17.22 17.41 16.62 16.76 1,666,631 -0.55(-3.18%)
Nov 09, 2018 17.94 18.00 17.07 17.31 4,087,800 -0.91(-4.99%)
Nov 08, 2018 18.01 18.74 17.66 18.22 2,235,160 +0.19(+1.05%)
Nov 07, 2018 19.95 20.11 17.61 18.03 4,966,992 -1.79(-9.03%)
Nov 06, 2018 20.20 20.31 19.71 19.82 1,829,049 -0.30(-1.49%)
Nov 05, 2018 21.05 21.10 19.96 20.12 1,845,640 -0.94(-4.46%)
Nov 02, 2018 21.93 21.97 21.02 21.06 1,753,600 -0.70(-3.22%)
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.