TST - TheStreet, Inc.

NasdaqCM - NasdaqCM Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 18, 20196.026.086.006.026.0237,103
Jun 17, 20196.056.125.856.026.02160,600
Jun 14, 20196.146.146.056.056.05143,100
Jun 13, 20196.076.156.056.156.1569,400
Jun 12, 20196.106.296.056.066.06400,800
Jun 11, 20195.755.795.655.685.685,600
Jun 10, 20195.755.795.615.795.796,300
Jun 07, 20195.795.905.775.805.8012,800
Jun 06, 20195.665.815.535.795.7917,100
Jun 05, 20195.865.895.775.805.807,100
Jun 04, 20195.776.055.485.895.8925,500
Jun 03, 20196.126.195.645.645.6453,100
May 31, 20196.306.355.876.196.1949,000
May 30, 20196.316.466.316.316.3110,100
May 29, 20196.496.496.306.386.3814,700
May 28, 20196.506.596.466.506.5014,100
May 24, 20196.796.796.566.626.6212,700
May 23, 20196.696.786.596.696.6912,400
May 22, 20196.806.806.706.806.8010,700
May 21, 20196.706.806.676.786.7818,700
May 20, 20196.726.846.676.706.7012,400
May 17, 20196.867.006.706.726.7214,500
May 16, 20196.767.036.627.037.0321,400
May 15, 20197.137.136.726.766.7617,200
May 14, 20196.717.146.657.087.0829,800
May 13, 20196.626.736.626.726.7216,000
May 10, 20196.716.846.576.626.6229,400
May 09, 20196.776.926.606.706.7027,200
May 08, 20196.636.806.576.716.7118,900
May 07, 20196.806.806.556.616.6120,500
May 06, 20196.776.896.646.746.7418,700
May 03, 20196.757.006.676.896.8938,300
May 02, 20196.876.926.616.616.6134,300
May 01, 20197.047.136.756.956.9544,500
Apr 30, 20197.157.156.946.996.9924,300
Apr 29, 20197.117.156.817.157.1542,200
Apr 26, 20196.347.306.347.127.1239,200
Apr 26, 201910/1 Stock Split
Apr 25, 20197.307.506.507.007.0043,800
Apr 24, 20198.408.407.207.307.3088,400
Apr 23, 20198.008.908.008.308.30209,200
Apr 23, 201917.7 Dividend
Apr 22, 201925.0025.0024.5024.807.1032,200
Apr 18, 201924.9025.0024.5025.007.1611,500
Apr 17, 201924.8024.9024.7024.807.1016,100
Apr 16, 201924.5024.8024.5024.707.079,100
Apr 15, 201924.7024.7024.2024.607.0420,800
Apr 12, 201924.4024.8023.9024.607.0454,300
Apr 11, 201923.1024.4023.0024.006.8773,700
Apr 10, 201923.3023.4023.0023.006.5826,500
Apr 09, 201923.5023.6023.1023.106.6129,500
Apr 08, 201923.0023.8022.9023.606.7661,200
Apr 05, 201923.0023.4022.4022.906.5633,500
Apr 04, 201924.0024.1022.4022.706.50103,400
Apr 03, 201923.8023.8023.0023.006.5825,300
Apr 02, 201923.5023.8023.4023.706.795,100
Apr 01, 201923.4023.8023.3023.506.7311,500
Mar 29, 201923.2023.5022.9023.306.6712,500
Mar 28, 201923.4023.4022.8023.206.644,500
Mar 27, 201924.0024.0023.2023.506.7310,100
Mar 26, 201923.5023.5023.2023.406.708,200
Mar 25, 201923.8023.8023.2023.406.707,600
Mar 22, 201923.9024.0023.7023.906.843,100
Mar 21, 201924.0024.0023.7023.806.8115,600
Mar 20, 201923.5024.3023.2024.006.8716,300
Mar 19, 201923.1023.8023.1023.506.7321,400
Mar 18, 201923.0023.6022.6023.206.6434,500
Mar 15, 201923.0023.1022.6023.006.5824,300
Mar 14, 201923.0023.4022.2023.006.5855,400
Mar 13, 201921.6022.4021.4021.806.2429,000
Mar 12, 201922.3022.6021.1021.506.1622,500
Mar 11, 201922.2022.6022.0022.306.3814,100
Mar 08, 201922.1022.7022.1022.206.3615,000
Mar 07, 201922.0023.0022.0022.106.3319,300
Mar 06, 201921.9022.3021.9022.106.339,800
Mar 05, 201921.9022.4021.8021.906.2712,900
Mar 04, 201922.1022.2021.5021.906.2710,900
Mar 01, 201922.0022.2021.8022.106.335,100
Feb 28, 201921.7022.1021.7022.106.333,400
Feb 27, 201921.9022.3021.2021.806.249,900
Feb 26, 201922.1022.3021.9022.006.302,700
Feb 25, 201922.4022.5022.0022.206.363,800
Feb 22, 201922.0022.5022.0022.206.362,900
Feb 21, 201922.0022.3021.7022.306.381,900
Feb 20, 201922.3022.5022.0022.006.309,300
Feb 19, 201922.3022.5022.0022.306.389,500
Feb 15, 201922.2022.4022.0022.206.361,900
Feb 14, 201921.5022.4021.5022.206.364,700
Feb 13, 201921.9022.5021.2021.906.2715,900
Feb 12, 201921.7021.9021.6021.906.271,500
Feb 11, 201921.8021.9021.5021.606.184,800
Feb 08, 201921.7022.0021.5021.806.243,200
Feb 07, 201922.0022.0021.7021.806.24500
Feb 06, 201921.9022.4021.9022.006.305,100
Feb 05, 201921.4022.1021.3021.806.247,000
Feb 04, 201921.7021.9021.5021.506.165,300
Feb 01, 201921.3022.0021.2022.006.304,100
Jan 31, 201921.2021.5021.1021.306.102,100
Jan 30, 201921.2021.7021.0021.306.107,800
Jan 29, 201921.4021.7021.1021.106.046,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...