TheStreet, Inc. Historical Stock Prices

TST 
$2.0638
*  
0.0438
2.17%
Get TST Alerts
*Delayed - data as of Mar. 4, 2015 15:08 ET  -  Find a broker to begin trading TST now
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
View:    TST Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 03-DEC-2014 TO 03-MAR-2015

Date Open High Low Close / Last Volume
15:08  2.04  2.072  2.0264  2.0638 83,569
03/03/2015 2.05 2.057 2.01 2.02 57,328
03/02/2015 2 2.04 1.98 2.02 82,982
02/27/2015 1.98 2.01 1.96 2.01 52,417
02/26/2015 1.989 1.99 1.96 1.96 24,432
02/25/2015 1.99 2 1.9701 2 41,660
02/24/2015 2 2.03 1.99 1.99 86,606
02/23/2015 2.04 2.05 2.02 2.02 34,852
02/20/2015 2.01 2.04 2.01 2.02 38,757
02/19/2015 2.06 2.06 2.01 2.03 26,628
02/18/2015 2.08 2.08 2.03 2.04 48,800
02/17/2015 2.07 2.07 2.0299 2.05 27,536
02/13/2015 2.07 2.07 2.03 2.04 24,243
02/12/2015 2.1 2.1 2 2.03 97,777
02/11/2015 2.09 2.1 2.03 2.07 51,362
02/10/2015 2.13 2.16 2.07 2.09 99,269
02/09/2015 2.15 2.21 2.12 2.15 114,368
02/06/2015 2.14 2.15 2.0952 2.15 105,972
02/05/2015 2.08 2.13 2.08 2.13 49,647
02/04/2015 2.11 2.14 2.061 2.08 77,541
02/03/2015 2.1 2.1 2.07 2.1 30,212
02/02/2015 2.1 2.11 2.05 2.06 25,895
01/30/2015 2.11 2.11 2.07 2.08 22,775
01/29/2015 2.07 2.09 2.06 2.09 15,262
01/28/2015 2.06 2.11 2.06 2.0799 45,278
01/27/2015 2.06 2.13 2.06 2.09 51,563
01/26/2015 2.16 2.16 2.06 2.09 76,613
01/23/2015 2.11 2.15 2.1 2.12 19,889
01/22/2015 2.14 2.15 2.1 2.12 61,990
01/21/2015 2.15 2.17 2.11 2.14 29,522
01/20/2015 2.135 2.18 2.124 2.18 1,720
01/16/2015 2.13 2.15 2.1201 2.13 12,749
01/15/2015 2.18 2.18 2.11 2.16 29,961
01/14/2015 2.18 2.24 2.14 2.17 91,689
01/13/2015 2.19 2.19 2.16 2.1648 17,811
01/12/2015 2.17 2.21 2.11 2.18 62,309
01/09/2015 2.22 2.23 2.18 2.2 41,408
01/08/2015 2.23 2.23 2.15 2.23 23,256
01/07/2015 2.2 2.22 2.15 2.15 62,558
01/06/2015 2.23 2.28 2.15 2.2 62,137
01/05/2015 2.28 2.3 2.24 2.269 52,798
01/02/2015 2.41 2.44 2.28 2.3 70,392
12/31/2014 2.45 2.45 2.33 2.38 87,461
12/30/2014 2.4 2.45 2.3903 2.43 14,472
12/29/2014 2.42 2.5 2.39 2.4 23,881
12/26/2014 2.48 2.5 2.44 2.45 79,978
12/24/2014 2.44 2.48 2.43 2.46 33,858
12/23/2014 2.4799 2.4799 2.38 2.43 30,992
12/22/2014 2.43 2.45 2.3924 2.44 69,564
12/19/2014 2.34 2.43 2.3 2.42 118,110
12/18/2014 2.27 2.32 2.27 2.31 73,111
12/17/2014 2.27 2.28 2.22 2.27 23,790
12/16/2014 2.23 2.29 2.21 2.27 59,477
12/15/2014 2.39 2.39 2.23 2.3 101,266
12/12/2014 2.3 2.4 2.3 2.34 113,685
12/11/2014 2.29 2.37 2.27 2.37 17,748
12/10/2014 2.4 2.48 2.29 2.29 39,700
12/09/2014 2.42 2.42 2.37 2.4 8,932
12/08/2014 2.42 2.42 2.35 2.4 78,565
12/05/2014 2.29 2.42 2.29 2.42 130,497
12/04/2014 2.41 2.41 2.26 2.26 182,145
12/03/2014 2.25 2.45 2.23 2.41 258,243
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?