TheStreet, Inc. Historical Stock Prices

TST 
$1.93
*  
0.02
1.05%
Get TST Alerts
*Delayed - data as of Jun. 2, 2015 12:18 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 01-MAR-2015 TO 01-JUN-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
12:18  1.94  1.94  1.92  1.93 1,381
06/01/2015 1.92 1.95 1.9 1.91 17,096
05/29/2015 1.95 1.95 1.93 1.95 35,038
05/28/2015 1.94 1.95 1.89 1.923 31,134
05/27/2015 1.91 1.95 1.9 1.91 73,772
05/26/2015 1.908 1.95 1.893 1.94 34,174
05/22/2015 1.9 1.93 1.87 1.93 24,456
05/21/2015 1.92 1.93 1.89 1.89 11,253
05/20/2015 1.91 1.97 1.88 1.88 233,901
05/19/2015 1.99 1.99 1.91 1.94 74,616
05/18/2015 1.91 1.99 1.91 1.96 86,801
05/15/2015 1.9 1.94 1.89 1.94 63,755
05/14/2015 1.9 1.95 1.875 1.92 331,743
05/13/2015 1.83 1.93 1.78 1.92 160,323
05/12/2015 1.77 1.81 1.77 1.81 48,819
05/11/2015 1.8 1.8 1.77 1.78 15,346
05/08/2015 1.8 1.8 1.76 1.79 42,452
05/07/2015 1.74 1.7913 1.74 1.79 39,911
05/06/2015 1.8 1.8 1.75 1.77 56,202
05/05/2015 1.79 1.79 1.74 1.79 32,586
05/04/2015 1.789 1.8 1.75 1.79 44,746
05/01/2015 1.78 1.8 1.78 1.78 14,143
04/30/2015 1.75 1.8 1.75 1.79 58,393
04/29/2015 1.78 1.8 1.75 1.78 36,207
04/28/2015 1.81 1.81 1.78 1.8 22,684
04/27/2015 1.79 1.81 1.78 1.8 29,317
04/24/2015 1.8 1.81 1.78 1.81 49,503
04/23/2015 1.79 1.81 1.79 1.81 25,534
04/22/2015 1.81 1.81 1.78 1.81 26,914
04/21/2015 1.75 1.81 1.75 1.8 19,786
04/20/2015 1.84 1.84 1.75 1.79 65,201
04/17/2015 1.8 1.83 1.79 1.8 62,359
04/16/2015 1.78 1.84 1.765 1.83 140,495
04/15/2015 1.82 1.82 1.74 1.77 52,187
04/14/2015 1.77 1.82 1.75 1.8 104,222
04/13/2015 1.73 1.77 1.65 1.77 352,659
04/10/2015 1.75 1.75 1.65 1.72 91,551
04/09/2015 1.78 1.81 1.62 1.77 1,782,558
04/08/2015 1.82 1.83 1.78 1.8 41,887
04/07/2015 1.81 1.82 1.78 1.8 28,978
04/06/2015 1.79 1.84 1.79 1.79 63,127
04/02/2015 1.78 1.83 1.78 1.81 26,616
04/01/2015 1.77 1.82 1.77 1.8 111,707
03/31/2015 1.79 1.817 1.78 1.8 25,869
03/30/2015 1.79 1.82 1.78 1.8 46,488
03/27/2015 1.78 1.81 1.77 1.79 114,305
03/26/2015 1.75 1.81 1.75 1.79 79,194
03/25/2015 1.77 1.82 1.77 1.77 60,582
03/24/2015 1.7972 1.83 1.7801 1.79 54,871
03/23/2015 1.76 1.87 1.75 1.79 169,927
03/20/2015 1.82 1.882 1.75 1.75 93,613
03/19/2015 1.83 1.83 1.76 1.8 80,247
03/18/2015 1.76 1.86 1.76 1.82 73,115
03/17/2015 1.87 1.9165 1.75 1.82 359,354
03/16/2015 1.94 1.95 1.93 1.94 19,493
03/13/2015 1.98 1.99 1.92 1.97 66,028
03/12/2015 1.82 1.98 1.82 1.95 76,646
03/11/2015 1.99 2.02 1.94 1.94 106,514
03/10/2015 1.95 1.99 1.94 1.975 114,605
03/09/2015 1.93 2.01 1.91 2.01 116,508
03/06/2015 1.97 1.99 1.9 1.96 160,927
03/05/2015 2 2.07 1.98 1.98 91,056
03/04/2015 2.04 2.08 2.0264 2.07 87,405
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
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?