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 (%)
Sep 28, 2018 25.50 25.75 24.75 24.90 1,230,700 -0.70(-2.73%)
Sep 27, 2018 25.20 25.88 25.05 25.60 1,970,754 +0.70(+2.81%)
Sep 26, 2018 25.30 25.38 24.85 24.90 929,347 -0.25(-0.99%)
Sep 25, 2018 24.95 25.70 24.70 25.15 1,087,044 +0.20(+0.80%)
Sep 24, 2018 25.05 25.20 24.50 24.95 861,744 -0.15(-0.60%)
Sep 21, 2018 25.85 26.00 24.86 25.10 1,061,500 -0.60(-2.33%)
Sep 20, 2018 24.90 25.85 24.45 25.70 1,739,604 +1.10(+4.47%)
Sep 19, 2018 24.50 24.90 24.25 24.60 1,316,286 +0.15(+0.61%)
Sep 18, 2018 24.85 25.15 23.95 24.45 1,909,149 -0.35(-1.41%)
Sep 17, 2018 24.95 25.95 24.73 24.80 2,019,064 -0.30(-1.20%)
Sep 14, 2018 23.50 25.35 23.50 25.10 2,914,500 +1.60(+6.81%)
Sep 13, 2018 23.85 24.05 23.32 23.50 1,850,456 -0.25(-1.05%)
Sep 12, 2018 23.80 24.23 23.65 23.75 1,745,379 -0.25(-1.04%)
Sep 11, 2018 24.10 24.43 23.55 24.00 2,805,121 -0.15(-0.62%)
Sep 10, 2018 24.40 24.75 24.10 24.15 1,792,214 -0.15(-0.62%)
Sep 07, 2018 24.00 24.90 23.90 24.30 3,272,400 +0.05(+0.21%)
Sep 06, 2018 24.85 25.15 24.15 24.25 2,434,394 -0.80(-3.19%)
Sep 05, 2018 25.65 25.85 24.25 25.05 4,406,379 -0.80(-3.09%)
Sep 04, 2018 28.00 28.20 25.30 25.85 2,415,182 -2.55(-8.98%)
Aug 31, 2018 28.40 28.40 28.40 0 +0.15(+0.53%)
Aug 30, 2018 28.75 28.90 27.70 28.25 1,605,504 -0.90(-3.09%)
Aug 29, 2018 29.00 29.67 28.70 29.15 1,812,183 +0.25(+0.87%)
Aug 28, 2018 29.00 29.10 28.50 28.90 1,481,110 +0.15(+0.52%)
Aug 27, 2018 28.10 29.05 27.90 28.75 1,868,729 +0.90(+3.23%)
Aug 24, 2018 27.50 28.00 27.45 27.85 822,500 +0.55(+2.01%)
Aug 23, 2018 27.85 27.85 27.23 27.30 906,982 -0.50(-1.80%)
Aug 22, 2018 27.80 27.90 27.50 27.80 556,592 +0.05(+0.18%)
Aug 21, 2018 27.60 28.10 27.55 27.75 865,081 +0.10(+0.36%)
Aug 20, 2018 28.00 28.15 27.55 27.65 899,985 -0.35(-1.25%)
Aug 17, 2018 28.15 28.20 27.45 28.00 1,039,400 -0.05(-0.18%)
Aug 16, 2018 26.80 28.25 26.80 28.05 1,541,047 +1.35(+5.06%)
Aug 15, 2018 27.45 27.77 26.20 26.70 2,802,925 -1.32(-4.71%)
Aug 14, 2018 28.70 29.75 27.70 28.02 1,821,789 -0.43(-1.51%)
Aug 13, 2018 30.05 30.80 26.80 28.45 7,982,573 -3.45(-10.82%)
Aug 10, 2018 31.75 32.25 31.55 31.90 1,267,400 +0.15(+0.47%)
Aug 09, 2018 31.80 32.15 31.60 31.75 808,038 -0.20(-0.63%)
Aug 08, 2018 32.05 32.38 31.60 31.95 1,186,266 +0.00(+0.00%)
Aug 07, 2018 32.75 33.05 31.40 31.95 1,215,157 -0.60(-1.84%)
Aug 06, 2018 32.80 32.85 32.50 32.55 352,192 -0.10(-0.31%)
Aug 03, 2018 33.20 33.25 32.40 32.65 1,167,000 -0.15(-0.46%)
Aug 02, 2018 33.30 33.40 31.30 32.80 2,950,916 -0.55(-1.65%)
Aug 01, 2018 34.50 34.55 33.05 33.35 1,158,959 -0.95(-2.77%)
Jul 31, 2018 34.55 34.85 34.10 34.30 1,996,906 -0.30(-0.87%)
Jul 30, 2018 35.60 35.95 34.45 34.60 1,299,222 -1.00(-2.81%)
Jul 27, 2018 36.90 37.10 35.50 35.60 654,100 -1.35(-3.65%)
Jul 26, 2018 37.40 37.77 36.77 36.95 880,567 -0.55(-1.47%)
Jul 25, 2018 37.85 37.17 37.50 1,527,281 +0.30(+0.81%)
Jul 24, 2018 37.50 37.95 37.05 37.20 645,211 -0.15(-0.40%)
Jul 23, 2018 37.65 36.80 37.35 596,831 +0.55(+1.49%)
Jul 20, 2018 37.90 37.95 36.60 36.80 2,190,623 -0.85(-2.26%)
Jul 19, 2018 37.75 38.20 37.55 37.65 325,595 -0.30(-0.79%)
Jul 18, 2018 38.00 38.10 37.40 37.95 1,459,573 +0.05(+0.13%)
Jul 17, 2018 37.20 37.95 36.60 37.90 1,338,567 +0.70(+1.88%)
Jul 16, 2018 36.45 37.35 36.30 37.20 794,721 +1.00(+2.76%)
Jul 13, 2018 36.00 36.35 35.65 36.20 1,004,423 +0.15(+0.42%)
Jul 12, 2018 35.65 36.05 34.55 36.05 1,335,193 +0.70(+1.98%)
Jul 11, 2018 36.00 36.30 35.30 35.35 795,832 -0.80(-2.21%)
Jul 10, 2018 36.40 36.70 35.90 36.15 827,391 -0.25(-0.69%)
Jul 09, 2018 36.40 36.80 36.17 36.40 1,051,927 +0.05(+0.14%)
Jul 06, 2018 36.05 36.90 35.95 36.35 504,246 +0.25(+0.69%)
Jul 05, 2018 36.65 35.95 36.10 498,715 -0.55(-1.50%)
Jul 03, 2018 36.65 36.65 36.65 0 +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.