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.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2019-05-28 | 6.50 | 6.50 | ↑$0.00 (0.00%) | 6.46 | 6.59 | 14.10K |
| 2019-05-24 | 6.79 | 6.62 | ↓$0.17 (-2.50%) | 6.56 | 6.79 | 12.74K |
| 2019-05-23 | 6.69 | 6.69 | ↑$0.00 (0.00%) | 6.59 | 6.78 | 12.44K |
| 2019-05-22 | 6.80 | 6.80 | ↑$0.00 (0.00%) | 6.70 | 6.80 | 10.74K |
| 2019-05-21 | 6.70 | 6.78 | ↑$0.08 (1.19%) | 6.67 | 6.80 | 18.67K |
| 2019-05-20 | 6.72 | 6.70 | ↓$0.02 (-0.30%) | 6.67 | 6.84 | 12.41K |
| 2019-05-17 | 6.86 | 6.72 | ↓$0.14 (-2.04%) | 6.70 | 7.00 | 14.46K |
| 2019-05-16 | 6.76 | 7.03 | ↑$0.27 (3.99%) | 6.62 | 7.03 | 21.40K |
| 2019-05-15 | 7.13 | 6.76 | ↓$0.37 (-5.19%) | 6.72 | 7.13 | 17.19K |
| 2019-05-14 | 6.71 | 7.08 | ↑$0.37 (5.51%) | 6.65 | 7.14 | 29.34K |
| 2019-05-13 | 6.62 | 6.72 | ↑$0.10 (1.51%) | 6.62 | 6.73 | 15.53K |
| 2019-05-10 | 6.71 | 6.62 | ↓$0.09 (-1.34%) | 6.57 | 6.84 | 29.39K |
| 2019-05-09 | 6.77 | 6.70 | ↓$0.07 (-1.03%) | 6.60 | 6.92 | 27.16K |
| 2019-05-08 | 6.63 | 6.71 | ↑$0.08 (1.21%) | 6.57 | 6.80 | 18.76K |
| 2019-05-07 | 6.80 | 6.61 | ↓$0.19 (-2.79%) | 6.55 | 6.80 | 20.48K |
| 2019-05-06 | 6.77 | 6.74 | ↓$0.03 (-0.44%) | 6.64 | 6.89 | 18.73K |
| 2019-05-03 | 6.75 | 6.89 | ↑$0.14 (2.07%) | 6.67 | 7.00 | 38.35K |
| 2019-05-02 | 6.87 | 6.61 | ↓$0.26 (-3.78%) | 6.61 | 6.92 | 33.66K |
| 2019-05-01 | 7.04 | 6.95 | ↓$0.09 (-1.21%) | 6.75 | 7.13 | 44.27K |
| 2019-04-30 | 7.15 | 6.99 | ↓$0.16 (-2.24%) | 6.94 | 7.15 | 21.98K |
| 2019-04-29 | 7.11 | 7.15 | ↑$0.04 (0.56%) | 6.81 | 7.15 | 42.17K |
| 2019-04-26 | 6.34 | 7.12 | ↑$0.78 (12.28%) | 6.34 | 7.30 | 39.16K |
| 2019-04-25 | 7.30 | 7.00 | ↓$0.30 (-4.08%) | 6.50 | 7.50 | 43.65K |
| 2019-04-24 | 8.38 | 7.28 | ↓$1.10 (-13.09%) | 7.20 | 8.39 | 88.43K |
| 2019-04-23 | 8.03 | 8.32 | ↑$0.29 (3.61%) | 8.00 | 8.89 | 208.09K |
| 2019-04-22 | 25.00 | 24.80 | ↓$0.20 (-0.80%) | 24.50 | 25.00 | 32.09K |
| 2019-04-18 | 24.90 | 25.00 | ↑$0.10 (0.40%) | 24.50 | 25.00 | 11.45K |
| 2019-04-17 | 24.80 | 24.80 | ↑$0.00 (0.00%) | 24.70 | 24.90 | 16.06K |
| 2019-04-16 | 24.50 | 24.70 | ↑$0.20 (0.82%) | 24.50 | 24.80 | 8.83K |
| 2019-04-15 | 24.70 | 24.60 | ↓$0.10 (-0.40%) | 24.20 | 24.70 | 20.80K |
Create an account or log in to view more rows.
$TST If options never existed
what do you think this stock would be trading at?
$TST Keep up the pressure.
$TST somebody knows something
$TST push baby push!
$TST Nope
$TST MACD turned bullish
$TST gap it slap it ask it !
$TST 5 minute looks sexy
$TST who is adding more tomorrow?
$TST whats the target for Friday close?