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 (%)
Jun 28, 2019 17.10 17.20 16.84 17.07 1,525,500 +0.07(+0.41%)
Jun 27, 2019 16.24 17.05 16.24 17.00 2,541,788 +0.79(+4.87%)
Jun 26, 2019 16.16 16.50 16.10 16.21 1,885,398 +0.07(+0.43%)
Jun 25, 2019 16.50 16.50 16.09 16.14 1,601,384 -0.19(-1.16%)
Jun 24, 2019 16.70 16.70 16.18 16.33 2,735,882 -0.27(-1.63%)
Jun 21, 2019 16.70 16.73 16.52 16.60 2,437,800 -0.06(-0.36%)
Jun 20, 2019 16.83 16.90 16.62 16.66 2,410,439 +0.00(+0.00%)
Jun 19, 2019 16.75 16.86 16.62 16.66 1,431,348 -0.04(-0.24%)
Jun 18, 2019 16.37 16.98 16.32 16.70 2,007,992 +0.37(+2.27%)
Jun 17, 2019 16.43 16.51 16.10 16.33 1,287,357 -0.06(-0.37%)
Jun 14, 2019 16.50 16.61 16.35 16.39 1,357,100 -0.09(-0.55%)
Jun 13, 2019 16.55 16.61 16.03 16.48 4,224,586 +0.15(+0.92%)
Jun 12, 2019 16.72 16.72 16.02 16.33 2,292,625 -0.46(-2.74%)
Jun 11, 2019 17.05 17.07 16.71 16.79 1,301,009 -0.09(-0.53%)
Jun 10, 2019 16.94 17.01 16.80 16.88 1,551,063 +0.03(+0.18%)
Jun 07, 2019 16.65 16.97 16.65 16.85 1,148,700 +0.26(+1.57%)
Jun 06, 2019 17.03 17.16 16.56 16.59 1,652,736 -0.44(-2.58%)
Jun 05, 2019 17.05 17.15 16.94 17.03 2,521,353 -0.01(-0.06%)
Jun 04, 2019 16.82 17.21 16.60 17.04 1,748,458 +0.38(+2.28%)
Jun 03, 2019 16.59 16.85 16.36 16.66 2,025,704 +0.10(+0.60%)
May 31, 2019 15.98 16.64 15.98 16.56 4,519,900 +0.24(+1.47%)
May 30, 2019 16.50 16.64 16.24 16.32 2,143,582 -0.17(-1.03%)
May 29, 2019 16.79 16.80 16.40 16.49 2,428,781 -0.44(-2.60%)
May 28, 2019 16.93 17.02 16.74 16.93 4,073,681 -0.05(-0.29%)
May 24, 2019 16.91 17.05 16.68 16.98 1,608,500 +0.18(+1.07%)
May 23, 2019 17.16 17.20 16.60 16.80 2,808,689 -0.51(-2.95%)
May 22, 2019 17.21 17.36 16.81 17.31 3,394,953 -0.08(-0.46%)
May 21, 2019 17.97 17.97 17.14 17.39 4,308,980 -0.48(-2.69%)
May 20, 2019 17.70 17.95 17.57 17.87 1,959,419 -0.05(-0.28%)
May 17, 2019 18.40 18.40 17.85 17.92 2,424,700 -0.65(-3.50%)
May 16, 2019 17.83 18.67 16.86 18.57 8,101,020 +0.32(+1.75%)
May 15, 2019 17.98 18.50 17.59 18.25 6,288,521 -0.24(-1.30%)
May 14, 2019 18.80 19.11 18.37 18.49 2,826,638 -0.10(-0.54%)
May 13, 2019 19.37 19.42 18.49 18.59 4,718,946 -1.14(-5.78%)
May 10, 2019 20.09 20.21 18.66 19.73 4,311,200 -0.38(-1.89%)
May 09, 2019 21.44 21.73 19.78 20.11 14,674,900 +2.62(+14.98%)
May 08, 2019 17.58 17.92 17.49 17.49 1,048,009 -0.10(-0.57%)
May 07, 2019 17.63 17.82 17.53 17.59 1,156,834 -0.29(-1.62%)
May 06, 2019 17.64 17.95 17.46 17.88 1,168,645 -0.15(-0.83%)
May 03, 2019 18.08 18.21 17.93 18.03 788,300 +0.04(+0.22%)
May 02, 2019 18.19 18.36 17.74 17.99 1,810,214 -0.20(-1.10%)
May 01, 2019 18.89 18.96 17.99 18.19 2,541,671 -0.70(-3.71%)
Apr 30, 2019 18.92 19.11 18.64 18.89 2,073,456 +0.07(+0.37%)
Apr 29, 2019 19.10 19.10 18.80 18.82 1,512,291 -0.26(-1.36%)
Apr 26, 2019 18.66 19.18 18.64 19.08 860,000 +0.43(+2.31%)
Apr 25, 2019 19.02 19.02 18.57 18.65 1,458,381 -0.32(-1.69%)
Apr 24, 2019 18.99 19.09 18.59 18.97 1,606,625 -0.04(-0.21%)
Apr 23, 2019 19.04 19.42 18.92 19.01 823,617 -0.07(-0.37%)
Apr 22, 2019 19.30 19.45 19.03 19.08 661,166 -0.30(-1.55%)
Apr 18, 2019 19.25 19.51 19.12 19.38 1,351,900 +0.18(+0.94%)
Apr 17, 2019 19.56 19.71 19.16 19.20 1,466,455 -0.34(-1.74%)
Apr 16, 2019 19.15 19.62 19.03 19.54 3,679,885 +0.50(+2.63%)
Apr 15, 2019 19.07 19.16 18.74 19.04 2,262,499 -0.20(-1.04%)
Apr 12, 2019 18.93 19.25 18.49 19.24 4,271,000 +0.48(+2.56%)
Apr 11, 2019 18.69 18.86 18.58 18.76 1,595,515 +0.07(+0.37%)
Apr 10, 2019 18.44 18.87 18.33 18.69 2,154,091 +0.20(+1.08%)
Apr 09, 2019 18.70 18.71 18.29 18.49 1,320,491 -0.19(-1.02%)
Apr 08, 2019 18.90 19.00 18.62 18.68 1,431,891 -0.19(-1.01%)
Apr 05, 2019 18.50 18.91 18.37 18.87 1,901,700 +0.52(+2.83%)
Apr 04, 2019 17.96 18.51 17.91 18.35 1,313,389 +0.37(+2.06%)
Apr 03, 2019 18.18 18.37 17.91 17.98 1,837,032 -0.06(-0.33%)
Apr 02, 2019 18.09 18.30 17.74 18.04 826,976 -0.15(-0.82%)
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.