TST - TheStreet, Inc.

NasdaqCM - NasdaqCM Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 19, 20181.471.491.441.441.4470,900
Jan 18, 20181.481.501.441.461.46281,900
Jan 17, 20181.491.511.471.491.4940,400
Jan 16, 20181.441.521.431.491.49161,700
Jan 12, 20181.461.501.461.491.4989,100
Jan 11, 20181.481.501.461.481.48131,400
Jan 10, 20181.471.511.451.461.46162,200
Jan 09, 20181.481.531.471.471.4755,100
Jan 08, 20181.461.501.451.501.50158,600
Jan 05, 20181.521.531.451.451.45234,100
Jan 04, 20181.501.521.471.491.4970,600
Jan 03, 20181.491.521.471.481.4836,400
Jan 02, 20181.441.541.441.471.47226,500
Dec 29, 20171.481.481.431.451.4548,800
Dec 28, 20171.451.491.451.481.4835,500
Dec 27, 20171.491.501.431.451.4565,500
Dec 26, 20171.491.501.491.491.4973,100
Dec 22, 20171.481.501.461.491.4940,700
Dec 21, 20171.471.501.431.481.48147,900
Dec 20, 20171.461.501.461.471.4749,000
Dec 19, 20171.501.501.461.471.4771,000
Dec 18, 20171.471.501.461.501.50136,100
Dec 15, 20171.401.491.401.461.4698,900
Dec 14, 20171.441.461.431.441.4484,300
Dec 13, 20171.401.471.401.431.43365,000
Dec 12, 20171.421.461.361.401.40133,500
Dec 11, 20171.501.501.411.421.42169,500
Dec 08, 20171.541.571.491.501.50213,700
Dec 07, 20171.551.591.511.551.55123,400
Dec 06, 20171.591.601.531.551.55145,400
Dec 05, 20171.521.641.501.581.58252,300
Dec 04, 20171.501.631.451.501.50551,600
Dec 01, 20171.431.541.391.471.47260,900
Nov 30, 20171.401.481.371.401.40456,300
Nov 29, 20171.401.411.361.381.38255,300
Nov 28, 20171.391.471.351.381.38191,700
Nov 27, 20171.481.481.341.381.38250,400
Nov 24, 20171.391.541.371.451.45464,200
Nov 22, 20171.391.401.351.381.3896,700
Nov 21, 20171.401.411.351.381.38212,800
Nov 20, 20171.351.421.351.381.38432,200
Nov 17, 20171.321.351.311.351.3577,100
Nov 16, 20171.301.361.301.311.31139,600
Nov 15, 20171.311.381.211.321.32262,800
Nov 14, 20171.281.421.261.301.30760,300
Nov 13, 20171.051.561.051.251.251,258,800
Nov 10, 20170.930.990.930.930.9341,500
Nov 09, 20170.930.940.910.920.929,700
Nov 08, 20170.900.940.890.920.9291,600
Nov 07, 20170.900.940.890.890.89132,000
Nov 06, 20170.910.930.890.900.90185,400
Nov 03, 20170.910.940.900.920.9225,600
Nov 02, 20170.940.940.910.930.9317,600
Nov 01, 20170.900.950.900.940.9424,200
Oct 31, 20170.950.950.920.950.9535,500
Oct 30, 20170.980.990.940.960.9622,700
Oct 27, 20170.971.010.950.990.9929,700
Oct 26, 20171.001.020.920.970.9781,800
Oct 25, 20171.001.000.951.001.0028,600
Oct 24, 20171.011.040.871.001.00110,100
Oct 23, 20171.041.051.001.031.0387,300
Oct 20, 20171.051.051.001.041.0494,000
Oct 19, 20171.021.070.991.051.0551,700
Oct 18, 20171.021.060.990.990.9946,900
Oct 17, 20171.051.071.011.021.0244,400
Oct 16, 20171.011.061.011.041.0410,800
Oct 13, 20171.041.051.001.021.0281,700
Oct 12, 20171.061.071.021.021.0228,400
Oct 11, 20171.061.081.041.041.0419,600
Oct 10, 20171.081.081.051.061.066,200
Oct 09, 20171.091.101.051.091.0977,500
Oct 06, 20171.051.091.051.081.0861,300
Oct 05, 20171.071.091.051.071.0726,900
Oct 04, 20171.051.091.031.061.0675,100
Oct 03, 20171.041.091.031.041.0455,900
Oct 02, 20171.081.111.031.061.0685,600
Sep 29, 20171.071.091.061.081.0872,700
Sep 28, 20171.081.091.031.081.0879,000
Sep 27, 20171.091.091.041.041.04158,500
Sep 26, 20171.051.091.041.051.05135,100
Sep 25, 20171.051.101.011.041.04198,000
Sep 22, 20170.991.030.991.031.0353,000
Sep 21, 20170.941.050.940.950.95167,100
Sep 20, 20170.940.980.920.960.96102,200
Sep 19, 20170.910.940.910.930.9341,700
Sep 18, 20170.920.940.910.930.9326,100
Sep 15, 20170.930.940.900.940.9433,100
Sep 14, 20170.930.930.910.910.9162,300
Sep 13, 20170.890.930.890.910.91102,700
Sep 12, 20170.920.920.870.900.9028,900
Sep 11, 20170.910.920.860.900.9032,900
Sep 08, 20170.900.910.860.880.8811,400
Sep 07, 20170.860.910.860.870.8719,000
Sep 06, 20170.890.900.860.880.8825,300
Sep 05, 20170.870.900.820.880.88129,900
Sep 01, 20170.860.900.850.870.8768,200
Aug 31, 20170.890.900.850.850.8547,800
Aug 30, 20170.850.890.850.870.8756,500
Aug 29, 20170.900.900.850.890.8993,700
Aug 28, 20170.860.900.850.870.8779,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...