Quantcast

TheStreet, Inc. Common Stock Historical Stock Prices

TST 
$2.32
*  
0.02
0.87%
Get TST Alerts
*Delayed - data as of Mar. 18, 2019  -  Find a broker to begin trading TST now
Exchange:NASDAQ
Industry: Consumer Services
Community Rating:
View:    TST After Hours
 
 
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 15-DEC-2018 TO 15-MAR-2019

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 2.30 2.36 2.26 2.32 343,500
03/15/2019 2.3 2.31 2.26 2.3 242,962
03/14/2019 2.3 2.335 2.22 2.3 552,410
03/13/2019 2.16 2.235 2.14 2.18 288,796
03/12/2019 2.23 2.26 2.11 2.15 224,583
03/11/2019 2.22 2.2573 2.2 2.23 141,087
03/08/2019 2.21 2.27 2.21 2.22 150,256
03/07/2019 2.2 2.3 2.2 2.21 193,319
03/06/2019 2.19 2.23 2.19 2.21 97,748
03/05/2019 2.19 2.24 2.18 2.19 128,885
03/04/2019 2.21 2.2206 2.15 2.19 109,065
03/01/2019 2.2 2.22 2.18 2.21 51,424
02/28/2019 2.17 2.21 2.17 2.21 34,024
02/27/2019 2.19 2.2299 2.12 2.18 98,842
02/26/2019 2.21 2.23 2.19 2.2 26,753
02/25/2019 2.24 2.25 2.2 2.22 38,277
02/22/2019 2.2 2.25 2.2 2.22 28,530
02/21/2019 2.2 2.23 2.1707 2.23 18,470
02/20/2019 2.23 2.25 2.2 2.2 93,357
02/19/2019 2.23 2.25 2.2 2.225 95,285
02/15/2019 2.22 2.24 2.2003 2.22 19,302
02/14/2019 2.15 2.24 2.15 2.22 46,996
02/13/2019 2.19 2.25 2.12 2.19 158,625
02/12/2019 2.17 2.19 2.16 2.19 14,730
02/11/2019 2.18 2.1917 2.15 2.16 47,819
02/08/2019 2.17 2.2 2.15 2.18 31,993
02/07/2019 2.2 2.2 2.17 2.18 5,383
02/06/2019 2.19 2.24 2.19 2.2 51,075
02/05/2019 2.14 2.21 2.13 2.18 69,523
02/04/2019 2.17 2.19 2.15 2.15 53,388
02/01/2019 2.13 2.2 2.1201 2.2 41,164
01/31/2019 2.12 2.15 2.11 2.13 20,740
01/30/2019 2.12 2.17 2.1 2.13 77,839
01/29/2019 2.14 2.17 2.11 2.11 67,849
01/28/2019 2.13 2.17 2.1 2.13 51,565
01/25/2019 2.13 2.16 2.11 2.13 58,481
01/24/2019 2.04 2.14 2.04 2.11 145,348
01/23/2019 2.06 2.08 2 2.03 203,785
01/22/2019 2.06 2.08 2.06 2.07 79,071
01/18/2019 2.08 2.09 2.06 2.06 39,402
01/17/2019 2.08 2.1 2.04 2.06 208,820
01/16/2019 2.1 2.1 2.08 2.1 60,887
01/15/2019 2.08 2.1 2.05 2.1 79,907
01/14/2019 2.09 2.1 2.07 2.07 64,211
01/11/2019 2.07 2.11 2.06 2.08 61,562
01/10/2019 2.09 2.09 2.06 2.07 17,011
01/09/2019 2.1 2.12 2.075 2.08 80,565
01/08/2019 2.1 2.1 2.05 2.08 30,748
01/07/2019 2.03 2.09 2.02 2.07 56,548
01/04/2019 2.06 2.0799 2.02 2.02 118,103
01/03/2019 2.04 2.1 2 2.07 101,298
01/02/2019 2.02 2.08 2 2.06 96,613
12/31/2018 2.08 2.145 2.03 2.03 139,245
12/28/2018 2 2.09 2 2.08 140,609
12/27/2018 1.966 2.03 1.94 2 159,361
12/26/2018 1.97 1.97 1.93 1.96 250,537
12/24/2018 1.93 1.96 1.93 1.95 91,033
12/21/2018 1.97 2.03 1.93 1.96 329,920
12/20/2018 2.01 2.03 1.94 1.95 169,675
12/19/2018 2.03 2.07 1.99 2 104,337
12/18/2018 2.04 2.07 2 2.02 85,452
12/17/2018 2.06 2.12 2.03 2.04 103,979
*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