TheStreet.com (TSCM)
TheStreet.com Historical Price Data
- Accounts Payable
- Accounts Receivable
- Accruals Pro
- Altman Z-Score Pro
- Asset Utilization
- Beneish M-Score Pro
- Beta Pro
- Book Value
- Book Value per Share
- Capital Expenditures
- Cash Conversion Cycle Pro
- Cash Div. Payout Ratio TTM Pro
- Cash Financing
- Cash Financing TTM
- Cash Investing
- Cash Investing TTM
- Cash Operations
- Cash Operations TTM
- Cash and Equivalents
- Cash and ST Investments
- Current Ratio
- Days Inventory Outstanding Pro
- Days Payable Outstanding Pro
- Days Sales Outstanding Pro
- Debt to Equity Ratio
- Dividend
- Dividend Yield
- EBITDA Margin TTM Pro
- EBITDA TTM Pro
- EV / EBIT Pro
- EV / EBITDA Pro
- EV / Free Cash Flow Pro
- EV / Revenues Pro
- Earnings Per Share
- Earnings Per Share Growth
- Earnings Per Share TTM
- Earnings Yield
- Effective Tax Rate TTM Pro
- Enterprise Value
- Expenses
- Expenses TTM
- Free Cash Flow
- Free Cash Flow TTM
- Free Cash Flow Yield Pro
- Fundamental Score Pro
- Gross Profit Margin
- Gross Profit TTM
- Income from Cont. Ops Pro
- Interest Expense
- Interest Income
- Inventories
- KZ Index Pro
- Liabilities
- Long Term Debt
- Market Cap
- Net Income
- Net Income TTM
- Net PP&E
- Operating Earnings Yield Pro
- Operating Margin TTM Pro
- Operating PE Ratio Pro
- Other Comprehensive Income Pro
- PE 10 Pro
- PE Ratio
- PE Value Pro
- PEG Ratio
- PS Value Pro
- Payout Ratio TTM Pro
- Price
- Price / Book Value
- Price / Sales Ratio
- Price / Tangible Book Value Pro
- Profit Margin
- R&D Expense
- Receivables Turnover
- Retained Earnings
- Retained Earnings Growth
- Return on Assets
- Return on Equity
- Return on Invested Capital Pro
- Revenue Growth
- Revenue Per Share TTM
- Revenues
- Revenues TTM
- SG&A Expense
- Shareholders Equity
- Shares Outstanding
- Stock Buybacks
- Tangible Book Value Pro
- Tangible Book Value Per Share Pro
- Tangible Common Equity Ratio Pro
- Times Interest Earned TTM Pro
- Total Assets
- Total Return Price
- Valuation (Historical Mult.) Pro
- Valuation Percentage Pro
- Value Score Pro
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 31, 2012 | 1.60 | 1.63 | 1.480 | 1.63 | 1158047 |
| May 30, 2012 | 1.61 | 1.63 | 1.51 | 1.57 | 243308 |
| May 29, 2012 | 1.62 | 1.65 | 1.60 | 1.61 | 167995 |
| May 25, 2012 | 1.69 | 1.69 | 1.61 | 1.62 | 144027 |
| May 24, 2012 | 1.68 | 1.71 | 1.62 | 1.67 | 149009 |
| May 23, 2012 | 1.71 | 1.72 | 1.68 | 1.69 | 106948 |
| May 22, 2012 | 1.74 | 1.74 | 1.69 | 1.69 | 48835 |
| May 21, 2012 | 1.72 | 1.755 | 1.67 | 1.69 | 64158 |
| May 18, 2012 | 1.78 | 1.78 | 1.65 | 1.70 | 64288 |
| May 17, 2012 | 1.73 | 1.78 | 1.62 | 1.74 | 138032 |
| May 16, 2012 | 1.73 | 1.73 | 1.68 | 1.71 | 83422 |
| May 15, 2012 | 1.73 | 1.75 | 1.67 | 1.71 | 119701 |
| May 14, 2012 | 1.77 | 1.79 | 1.70 | 1.75 | 101931 |
| May 11, 2012 | 1.75 | 1.77 | 1.72 | 1.76 | 63463 |
| May 10, 2012 | 1.74 | 1.80 | 1.69 | 1.78 | 123853 |
| May 9, 2012 | 1.71 | 1.72 | 1.67 | 1.69 | 137564 |
| May 8, 2012 | 1.77 | 1.79 | 1.71 | 1.73 | 200450 |
| May 7, 2012 | 1.80 | 1.82 | 1.75 | 1.77 | 47760 |
| May 4, 2012 | 1.90 | 1.922 | 1.76 | 1.80 | 537538 |
| May 3, 2012 | 2.01 | 2.01 | 1.94 | 1.97 | 105090 |
| May 2, 2012 | 1.97 | 2.01 | 1.93 | 1.99 | 39646 |
| May 1, 2012 | 2.05 | 2.05 | 1.95 | 1.95 | 188534 |
| April 30, 2012 | 2.00 | 2.02 | 1.97 | 2.02 | 87932 |
| April 27, 2012 | 1.99 | 2.01 | 1.95 | 1.97 | 78180 |
| April 26, 2012 | 2.01 | 2.04 | 1.98 | 1.98 | 67757 |
| April 25, 2012 | 2.00 | 2.02 | 1.94 | 2.00 | 78030 |
| April 24, 2012 | 1.92 | 2.01 | 1.91 | 1.99 | 36333 |
| April 23, 2012 | 1.93 | 1.98 | 1.90 | 1.93 | 93096 |
| April 20, 2012 | 1.99 | 2.00 | 1.95 | 1.98 | 36175 |
| April 19, 2012 | 1.98 | 2.02 | 1.95 | 1.95 | 10895 |
| April 18, 2012 | 2.00 | 2.04 | 1.93 | 1.99 | 43238 |
| April 17, 2012 | 1.99 | 2.03 | 1.92 | 2.00 | 212510 |
| April 16, 2012 | 2.06 | 2.11 | 1.99 | 2.00 | 141474 |
| April 13, 2012 | 2.04 | 2.10 | 2.04 | 2.08 | 57259 |
| April 12, 2012 | 2.06 | 2.12 | 2.03 | 2.04 | 40025 |
| April 11, 2012 | 2.15 | 2.155 | 2.07 | 2.07 | 43539 |
| April 10, 2012 | 2.00 | 2.30 | 2.00 | 2.10 | 148335 |
| April 9, 2012 | 2.08 | 2.09 | 2.01 | 2.02 | 120757 |
| April 5, 2012 | 2.11 | 2.14 | 2.08 | 2.09 | 32661 |
| April 4, 2012 | 2.11 | 2.15 | 2.06 | 2.08 | 83215 |
| April 3, 2012 | 2.16 | 2.18 | 2.11 | 2.14 | 60489 |
| April 2, 2012 | 2.25 | 2.25 | 2.15 | 2.17 | 139767 |
| March 30, 2012 | 2.14 | 2.25 | 2.09 | 2.21 | 220571 |
| March 29, 2012 | 2.08 | 2.17 | 2.07 | 2.15 | 77504 |
| March 28, 2012 | 2.12 | 2.15 | 2.08 | 2.09 | 68824 |
| March 27, 2012 | 2.11 | 2.18 | 2.11 | 2.15 | 73831 |
| March 26, 2012 | 2.15 | 2.18 | 2.10 | 2.13 | 167833 |
| March 23, 2012 | 2.15 | 2.18 | 2.11 | 2.14 | 58436 |
| March 22, 2012 | 2.16 | 2.18 | 2.07 | 2.15 | 99155 |
| March 21, 2012 | 2.185 | 2.25 | 2.16 | 2.16 | 192452 |
TSCM News
Recent Quotes
| Symbol | Price | Chg | Chg % | Market Cap |
|---|---|---|---|---|
| TSCM | 1.63 | +0.06 | +3.82% | |
| TS | 30.50 | -0.68 | -2.18% | 18.40B |
| TRX | 4.09 | +0.17 | +4.34% | 392.08M |
| TRW | 37.07 | -1.50 | -3.89% | 4.773B |
| TRLG | 28.48 | -0.85 | -2.90% | 747.33M |
| TRK | 15.82 | -0.65 | -3.95% | 682.35M |
| TRIT | 4.51 | -0.10 | -2.17% | 37.71M |
| TRIP | 41.01 | -1.87 | -4.36% | 5.197B |
| TRIB | 11.16 | -0.34 | -2.96% | 238.62M |
| TRI | 26.98 | -0.49 | -1.80% | 22.75B |
