TheStreet Inc (TST) Historical Stock Data

Historical Data

In the past 30 trading days, TST is down -0.27% a day on average. There have been 15 days where TheStreet Inc closed green and 15 days where TST closed red.

DateOpenCloseChangeLowHighVolume
2019-05-286.506.50↑$0.00 (0.00%)6.466.5914.10K
2019-05-246.796.62↓$0.17 (-2.50%)6.566.7912.74K
2019-05-236.696.69↑$0.00 (0.00%)6.596.7812.44K
2019-05-226.806.80↑$0.00 (0.00%)6.706.8010.74K
2019-05-216.706.78↑$0.08 (1.19%)6.676.8018.67K
2019-05-206.726.70↓$0.02 (-0.30%)6.676.8412.41K
2019-05-176.866.72↓$0.14 (-2.04%)6.707.0014.46K
2019-05-166.767.03↑$0.27 (3.99%)6.627.0321.40K
2019-05-157.136.76↓$0.37 (-5.19%)6.727.1317.19K
2019-05-146.717.08↑$0.37 (5.51%)6.657.1429.34K
2019-05-136.626.72↑$0.10 (1.51%)6.626.7315.53K
2019-05-106.716.62↓$0.09 (-1.34%)6.576.8429.39K
2019-05-096.776.70↓$0.07 (-1.03%)6.606.9227.16K
2019-05-086.636.71↑$0.08 (1.21%)6.576.8018.76K
2019-05-076.806.61↓$0.19 (-2.79%)6.556.8020.48K
2019-05-066.776.74↓$0.03 (-0.44%)6.646.8918.73K
2019-05-036.756.89↑$0.14 (2.07%)6.677.0038.35K
2019-05-026.876.61↓$0.26 (-3.78%)6.616.9233.66K
2019-05-017.046.95↓$0.09 (-1.21%)6.757.1344.27K
2019-04-307.156.99↓$0.16 (-2.24%)6.947.1521.98K
2019-04-297.117.15↑$0.04 (0.56%)6.817.1542.17K
2019-04-266.347.12↑$0.78 (12.28%)6.347.3039.16K
2019-04-257.307.00↓$0.30 (-4.08%)6.507.5043.65K
2019-04-248.387.28↓$1.10 (-13.09%)7.208.3988.43K
2019-04-238.038.32↑$0.29 (3.61%)8.008.89208.09K
2019-04-2225.0024.80↓$0.20 (-0.80%)24.5025.0032.09K
2019-04-1824.9025.00↑$0.10 (0.40%)24.5025.0011.45K
2019-04-1724.8024.80↑$0.00 (0.00%)24.7024.9016.06K
2019-04-1624.5024.70↑$0.20 (0.82%)24.5024.808.83K
2019-04-1524.7024.60↓$0.10 (-0.40%)24.2024.7020.80K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

SayMyName

$TST I would not be a bear now

0 Like Report
BritneyHuphrey

$TST we had no volume for days before the last big rip

0 Like Report