Quantcast

The Stars Group Inc. Common Stock Historical Stock Prices

TSG 
$16.41
*  
0.59
3.47%
Get TSG Alerts
*Delayed - data as of Dec. 13, 2018  -  Find a broker to begin trading TSG now
Exchange:NASDAQ
Industry: Technology
Community Rating:
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 13-SEP-2018 TO 13-DEC-2018

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.
16:00 17 17.19 16.385 16.41 1,984,589
12/13/2018 17 17.19 16.385 16.41 1,939,174
12/12/2018 17.48 17.87 16.94 17 1,602,513
12/11/2018 17.45 17.94 17.2 17.24 1,500,971
12/10/2018 17.74 18.28 17.19 17.35 1,216,097
12/07/2018 18.5 18.81 17.84 17.9 992,006
12/06/2018 18.97 19.29 18.13 18.47 1,966,071
12/04/2018 19.5 19.74 18.53 18.92 1,842,079
12/03/2018 20.44 20.64 19.52 19.69 1,729,929
11/30/2018 19.22 20.1685 19.18 19.77 3,217,279
11/29/2018 19.3 19.69 19.23 19.31 1,702,095
11/28/2018 19.13 19.41 18.82 19.32 1,282,096
11/27/2018 19.5 19.99 19 19.12 1,095,525
11/26/2018 19.49 19.84 18.7 19.19 1,821,585
11/23/2018 18.8 19.05 18.56 18.89 1,156,716
11/21/2018 17.23 18.66 17.06 18.3 2,222,057
11/20/2018 17.09 17.1275 16.56 17.01 2,294,293
11/19/2018 17.7 18.015 17.155 17.27 1,653,802
11/16/2018 17.28 17.76 17.09 17.7 2,501,054
11/15/2018 16.9 17.26 16.69 17.25 1,447,529
11/14/2018 16.32 17.1 16.32 16.94 2,491,632
11/13/2018 16.7 16.905 16.26 16.35 1,849,942
11/12/2018 17.22 17.41 16.62 16.76 1,666,631
11/09/2018 17.94 18 17.07 17.31 3,355,110
11/08/2018 18.01 18.74 17.66 18.22 2,235,160
11/07/2018 19.95 20.11 17.61 18.03 4,966,992
11/06/2018 20.2 20.31 19.7099 19.82 1,829,049
11/05/2018 21.05 21.1 19.96 20.12 1,845,640
11/02/2018 21.93 21.97 21.02 21.06 1,753,633
11/01/2018 21.08 21.9 21.05 21.76 1,955,510
10/31/2018 20.46 20.895 20.365 20.77 1,866,972
10/30/2018 19.6 20.26 19.4 20.21 1,223,931
10/29/2018 20.92 21.27 19.44 19.84 1,406,005
10/26/2018 20.93 20.97 19.98 20.58 2,698,546
10/25/2018 20.84 21.29 20.84 21.11 1,624,378
10/24/2018 21.63 21.76 20.7 20.76 2,720,634
10/23/2018 22.09 22.09 21.16 21.62 2,081,514
10/22/2018 23.44 23.5 22.42 22.45 887,642
10/19/2018 23.77 23.95 23.17 23.25 1,111,065
10/18/2018 24.1 24.32 23.51 23.6 1,476,270
10/17/2018 24.2 24.22 23.57 24.21 593,951
10/16/2018 23.85 24.37 23.82 24.12 1,224,429
10/15/2018 23.3 23.88 23.22 23.66 727,807
10/12/2018 23.51 23.77 22.98 23.38 971,688
10/11/2018 22.15 23.11 22.05 22.97 2,061,081
10/10/2018 22.84 22.85 22.14 22.15 1,082,693
10/09/2018 22.63 22.97 22.47 22.86 677,464
10/08/2018 22.88 22.9878 22.37 22.83 833,032
10/05/2018 22.88 22.9878 22.37 22.83 1,275,186
10/04/2018 24.41 24.41 23.4 23.43 1,038,170
10/03/2018 24.17 24.62 24.11 24.27 781,633
10/02/2018 24.46 24.64 24.13 24.17 940,092
10/01/2018 25.15 25.35 24.22 24.49 946,517
09/28/2018 25.5 25.75 24.75 24.9 1,230,721
09/27/2018 25.2 25.875 25.05 25.6 1,970,754
09/26/2018 25.3 25.375 24.85 24.9 928,447
09/25/2018 24.95 25.7 24.7 25.15 1,087,044
09/24/2018 25.05 25.2 24.5 24.95 861,744
09/21/2018 25.85 26 24.86 25.1 1,061,596
09/20/2018 24.9 25.85 24.45 25.7 1,739,604
09/19/2018 24.5 24.9 24.25 24.6 1,316,286
09/18/2018 24.85 25.15 23.95 24.45 1,909,148
09/17/2018 24.95 25.95 24.725 24.8 2,019,064
09/14/2018 23.5 25.35 23.5 25.1 2,913,943
09/13/2018 23.85 24.05 23.325 23.5 1,850,456
*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?

Smart Portfolio