TheStreet.com, Inc. Stock Price History | Historical TST Company Stock Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 24, 2013	1.940	1.980	1.900	1.960	0	+0.02(+1.03%)
May 23, 2013	1.900	1.947	1.880	1.940	0	+0.00(+0.00%)
May 22, 2013	1.900	1.940	1.880	1.940	0	+0.04(+2.11%)
May 21, 2013	1.860	1.900	1.830	1.900	0	+0.03(+1.60%)
May 20, 2013	1.870	1.870	1.850	1.870	0	+0.01(+0.54%)
May 17, 2013	1.870	1.880	1.850	1.860	0	+0.00(+0.00%)
May 16, 2013	1.820	1.864	1.820	1.860	27,347	+0.01(+0.54%)
May 15, 2013	1.850	1.870	1.850	1.850	0	+0.00(+0.00%)
May 13, 2013	1.860	1.880	1.820	1.850	0	+0.00(+0.00%)
May 10, 2013	1.850	1.940	1.850	1.850	0	-0.06(-3.14%)
May 09, 2013	1.880	1.930	1.880	1.910	0	-0.03(-1.55%)
May 08, 2013	1.940	1.940	1.880	1.940	0	+0.02(+1.04%)
May 07, 2013	1.940	1.940	1.890	1.920	0	-0.01(-0.52%)
May 06, 2013	1.910	1.950	1.910	1.930	0	+0.02(+1.05%)
May 03, 2013	1.950	1.940	1.894	1.910	0	-0.03(-1.55%)
May 02, 2013	1.900	1.940	1.900	1.940	0	+0.04(+2.11%)
May 01, 2013	1.910	1.910	1.870	1.900	0	+0.04(+2.15%)
Apr 30, 2013	1.890	1.940	1.850	1.860	0	-0.07(-3.63%)
Apr 29, 2013	1.940	1.940	1.880	1.930	28,701	-0.01(-0.52%)
Apr 26, 2013	1.920	1.940	1.880	1.940	36,687	+0.06(+3.19%)
Apr 25, 2013	1.890	1.910	1.840	1.880	42,892	-0.01(-0.53%)
Apr 24, 2013	1.900	1.901	1.880	1.890	0	+0.00(+0.00%)
Apr 23, 2013	1.920	1.920	1.860	1.890	25,956	-0.04(-2.07%)
Apr 22, 2013	1.930	1.930	1.900	1.930	558,000	+0.02(+1.05%)
Apr 19, 2013	1.900	1.910	1.896	1.910	3,696	-0.02(-1.04%)
Apr 18, 2013	1.860	1.950	1.850	1.930	73,091	+0.05(+2.66%)
Apr 17, 2013	1.930	1.930	1.880	1.880	75,598	-0.03(-1.57%)
Apr 16, 2013	1.860	1.910	1.840	1.910	25,599	+0.05(+2.69%)
Apr 15, 2013	1.890	1.900	1.840	1.860	83,787	-0.05(-2.62%)
Apr 12, 2013	1.870	1.920	1.850	1.910	42,631	+0.01(+0.53%)
Apr 11, 2013	1.850	1.950	1.820	1.900	31,784	+0.05(+2.70%)
Apr 10, 2013	1.917	1.920	1.850	1.850	9,891	-0.04(-2.12%)
Apr 09, 2013	1.890	1.930	1.860	1.890	18,524	-0.01(-0.53%)
Apr 08, 2013	1.850	1.940	1.850	1.900	68,909	+0.01(+0.53%)
Apr 05, 2013	1.920	1.920	1.880	1.890	16,136	-0.01(-0.53%)
Apr 04, 2013	1.900	1.920	1.880	1.900	28,816	+0.01(+0.53%)
Apr 03, 2013	1.850	1.910	1.850	1.890	29,603	+0.00(+0.00%)
Apr 02, 2013	1.810	1.920	1.780	1.890	38,165	-0.03(-1.56%)
Apr 01, 2013	1.920	1.950	1.860	1.920	50,900	+0.01(+0.52%)
Mar 28, 2013	1.907	1.930	1.850	1.910	36,364	+0.00(+0.00%)
Mar 27, 2013	1.940	1.940	1.890	1.910	11,468	-0.01(-0.52%)
Mar 26, 2013	1.880	1.920	1.820	1.920	16,270	+0.02(+1.05%)
Mar 25, 2013	1.910	1.920	1.870	1.900	81,555	-0.03(-1.55%)
Mar 22, 2013	1.930	1.940	1.860	1.930	31,581	+0.00(+0.00%)
Mar 21, 2013	1.900	1.940	1.861	1.930	158,990	+0.07(+3.76%)
Mar 20, 2013	1.900	1.900	1.860	1.860	60,312	-0.05(-2.62%)
Mar 19, 2013	1.877	1.910	1.865	1.910	47,915	+0.02(+1.06%)
Mar 18, 2013	1.790	1.890	1.770	1.890	290,273	+0.12(+6.78%)
Mar 15, 2013	1.870	1.900	1.770	1.770	258,958	-0.13(-6.84%)
Mar 14, 2013	1.854	1.910	1.830	1.900	59,483	+0.06(+3.26%)
Mar 13, 2013	1.810	1.840	1.810	1.840	29,670	-0.01(-0.54%)
Mar 12, 2013	1.820	1.850	1.820	1.850	19,992	+0.03(+1.65%)
Mar 11, 2013	1.920	1.920	1.820	1.820	101,337	-0.07(-3.70%)
Mar 08, 2013	1.920	1.940	1.860	1.890	35,712	-0.02(-1.05%)
Mar 07, 2013	1.850	1.940	1.830	1.910	83,093	+0.06(+3.24%)
Mar 06, 2013	1.840	1.860	1.820	1.850	28,462	+0.02(+1.09%)
Mar 05, 2013	1.800	1.852	1.800	1.830	20,924	+0.01(+0.55%)
Mar 04, 2013	1.857	1.857	1.800	1.820	67,257	-0.03(-1.62%)

Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Telekurs USA
Postage Rates

Free News Feed