TST - TheStreet, Inc.

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 07, 20196.186.486.186.446.44405,381
Aug 07, 20196.186.486.166.446.44508,322
Aug 06, 20196.146.146.086.116.1115,400
Aug 05, 20196.096.126.086.126.1226,900
Aug 02, 20196.106.136.056.096.09252,400
Aug 01, 20196.136.146.086.106.1093,700
Jul 31, 20196.286.286.246.246.2413,800
Jul 30, 20196.206.256.206.226.2213,600
Jul 29, 20196.186.216.176.196.1955,000
Jul 26, 20196.206.206.186.196.195,700
Jul 25, 20196.176.196.146.176.179,600
Jul 24, 20196.176.206.176.206.206,900
Jul 23, 20196.196.206.176.206.203,100
Jul 22, 20196.186.206.166.186.1830,700
Jul 19, 20196.136.206.136.206.202,600
Jul 18, 20196.166.166.136.156.151,400
Jul 17, 20196.156.166.146.156.1515,600
Jul 16, 20196.146.196.126.146.141,700
Jul 15, 20196.116.186.116.156.1514,200
Jul 12, 20196.156.156.126.126.122,500
Jul 11, 20196.146.156.146.156.1514,200
Jul 10, 20196.126.146.126.136.1321,500
Jul 09, 20196.116.136.096.126.1233,500
Jul 08, 20196.126.136.096.126.129,800
Jul 05, 20196.126.136.116.136.133,200
Jul 03, 20196.086.136.086.136.1324,200
Jul 02, 20196.116.116.096.096.0921,700
Jul 01, 20196.106.136.106.136.1324,900
Jun 28, 20196.106.136.106.136.1317,800
Jun 27, 20196.096.116.096.106.107,400
Jun 26, 20196.096.116.096.096.0916,300
Jun 25, 20196.086.116.086.106.1021,300
Jun 24, 20196.086.136.086.096.0939,900
Jun 21, 20196.076.106.076.086.0819,200
Jun 20, 20196.076.126.076.116.1123,900
Jun 19, 20196.036.096.036.066.0623,100
Jun 18, 20196.026.086.006.026.0278,800
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...