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 (%)
Sep 29, 2006 1.191 1.244 1.183 1.196 3,008,831 +0.00(+0.28%)
Sep 28, 2006 1.246 1.265 1.191 1.193 4,943,345 -0.04(-3.55%)
Sep 27, 2006 1.237 1.271 1.227 1.237 2,415,585 +0.00(+0.00%)
Sep 26, 2006 1.199 1.239 1.199 1.237 3,951,284 +0.04(+3.09%)
Sep 25, 2006 1.171 1.218 1.158 1.200 2,801,291 +0.04(+3.19%)
Sep 22, 2006 1.147 1.181 1.147 1.163 1,825,238 +0.00(+0.29%)
Sep 21, 2006 1.237 1.282 1.121 1.159 7,545,740 -0.05(-3.82%)
Sep 20, 2006 1.235 1.235 1.192 1.205 3,292,145 -0.02(-1.29%)
Sep 19, 2006 1.250 1.280 1.215 1.221 5,068,745 -0.03(-2.60%)
Sep 18, 2006 1.293 1.293 1.246 1.254 1,366,667 -0.04(-2.79%)
Sep 15, 2006 1.255 1.293 1.237 1.290 2,677,821 +0.04(+3.52%)
Sep 14, 2006 1.222 1.263 1.220 1.246 2,245,140 +0.02(+2.03%)
Sep 13, 2006 1.230 1.236 1.206 1.221 1,615,687 +0.01(+0.74%)
Sep 12, 2006 1.135 1.214 1.124 1.212 2,149,427 +0.07(+6.42%)
Sep 11, 2006 1.163 1.164 1.114 1.139 1,944,154 -0.04(-3.16%)
Sep 08, 2006 1.193 1.197 1.149 1.176 2,322,042 -0.02(-1.51%)
Sep 07, 2006 1.203 1.213 1.178 1.194 1,091,242 -0.02(-1.30%)
Sep 06, 2006 1.204 1.224 1.184 1.210 1,303,976 +0.00(+0.19%)
Sep 05, 2006 1.237 1.237 1.196 1.208 753,944 -0.02(-1.47%)
Sep 01, 2006 1.214 1.232 1.153 1.226 1,254,537 +0.02(+1.30%)
Aug 31, 2006 1.227 1.236 1.177 1.210 2,554,369 -0.01(-1.10%)
Aug 30, 2006 1.187 1.228 1.181 1.223 2,164,902 +0.04(+3.72%)
Aug 29, 2006 1.182 1.191 1.148 1.179 671,892 -0.00(-0.29%)
Aug 28, 2006 1.159 1.209 1.159 1.183 1,725,425 +0.02(+1.74%)
Aug 25, 2006 1.142 1.171 1.135 1.163 1,183,459 +0.01(+0.98%)
Aug 24, 2006 1.148 1.172 1.114 1.151 1,704,543 +0.00(+0.20%)
Aug 23, 2006 1.203 1.205 1.140 1.149 1,352,802 -0.05(-3.95%)
Aug 22, 2006 1.167 1.209 1.155 1.196 1,643,667 +0.03(+2.80%)
Aug 21, 2006 1.164 1.172 1.123 1.164 1,933,553 -0.00(-0.39%)
Aug 18, 2006 1.165 1.177 1.127 1.168 1,602,569 +0.01(+0.87%)
Aug 17, 2006 1.114 1.172 1.114 1.158 2,014,262 +0.04(+4.04%)
Aug 16, 2006 1.085 1.126 1.081 1.113 2,957,080 +0.04(+3.34%)
Aug 15, 2006 1.099 1.099 1.057 1.077 1,850,060 +0.00(+0.00%)
Aug 14, 2006 1.087 1.122 1.069 1.077 2,300,582 -0.01(-0.62%)
Aug 11, 2006 1.120 1.120 1.069 1.084 1,853,128 -0.04(-3.70%)
Aug 10, 2006 1.082 1.148 1.056 1.126 2,374,141 +0.03(+3.09%)
Aug 09, 2006 1.149 1.149 1.086 1.092 1,684,648 -0.05(-4.33%)
Aug 08, 2006 1.149 1.209 1.127 1.141 1,693,809 -0.01(-0.68%)
Aug 07, 2006 1.184 1.184 1.124 1.149 3,027,063 -0.03(-2.94%)
Aug 04, 2006 1.174 1.205 1.163 1.184 4,385,940 +0.03(+2.63%)
Aug 03, 2006 1.113 1.165 1.102 1.154 2,518,555 +0.03(+2.81%)
Aug 02, 2006 1.057 1.142 1.042 1.122 6,587,599 +0.07(+6.74%)
Aug 01, 2006 1.063 1.066 1.028 1.051 5,815,245 -0.01(-0.74%)
Jul 31, 2006 1.109 1.109 1.041 1.059 5,053,821 -0.04(-3.29%)
Jul 28, 2006 1.079 1.122 1.059 1.095 3,562,706 +0.02(+1.67%)
Jul 27, 2006 1.277 1.291 1.021 1.077 12,192,992 -0.15(-12.35%)
Jul 26, 2006 1.245 1.251 1.203 1.229 3,881,692 -0.02(-1.53%)
Jul 25, 2006 1.242 1.259 1.215 1.248 3,159,453 +0.01(+0.91%)
Jul 24, 2006 1.173 1.239 1.169 1.237 4,155,080 +0.06(+5.46%)
Jul 21, 2006 1.169 1.181 1.109 1.173 4,000,946 -0.00(-0.29%)
Jul 20, 2006 1.232 1.232 1.173 1.176 2,415,692 -0.05(-4.04%)
Jul 19, 2006 1.182 1.237 1.182 1.226 3,589,049 +0.04(+3.71%)
Jul 18, 2006 1.171 1.195 1.153 1.182 3,060,450 +0.00(+0.19%)
Jul 17, 2006 1.186 1.211 1.149 1.179 2,433,781 -0.02(-1.87%)
Jul 14, 2006 1.214 1.235 1.173 1.202 3,904,059 -0.02(-1.66%)
Jul 13, 2006 1.281 1.292 1.208 1.222 6,087,504 -0.08(-6.05%)
Jul 12, 2006 1.308 1.322 1.254 1.301 4,561,579 -0.01(-0.43%)
Jul 11, 2006 1.352 1.358 1.257 1.307 4,419,798 -0.05(-3.41%)
Jul 10, 2006 1.348 1.376 1.307 1.353 2,856,600 +0.00(+0.17%)
Jul 07, 2006 1.468 1.475 1.339 1.350 4,369,638 -0.12(-8.04%)
Jul 06, 2006 1.475 1.497 1.461 1.468 3,703,464 +0.00(+0.31%)
Jul 05, 2006 1.428 1.471 1.380 1.464 3,064,149 +0.03(+1.88%)
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.