Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

The Stars Group Inc (NQ: TSG )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 29, 2018 35.55 36.55 35.25 36.30 2,930,824 +0.75(+2.11%)
Jun 28, 2018 33.15 35.60 32.50 35.55 3,186,403 +2.30(+6.92%)
Jun 27, 2018 34.55 34.85 32.80 33.25 2,771,324 -1.25(-3.62%)
Jun 26, 2018 35.50 35.80 34.35 34.50 3,311,910 -1.15(-3.23%)
Jun 25, 2018 37.00 37.55 35.50 35.65 2,417,178 -1.65(-4.42%)
Jun 22, 2018 38.70 38.70 36.80 37.30 9,138,380 -1.60(-4.11%)
Jun 21, 2018 37.20 38.95 37.20 38.90 1,583,248 +1.80(+4.85%)
Jun 20, 2018 35.65 37.35 35.65 37.10 770,477 +1.40(+3.92%)
Jun 19, 2018 35.40 36.20 35.27 35.70 607,726 -0.55(-1.52%)
Jun 18, 2018 36.75 36.90 35.20 36.25 654,958 -1.55(-4.10%)
Jun 15, 2018 37.70 37.05 37.80 272,732 +0.10(+0.27%)
Jun 14, 2018 36.75 37.95 36.50 37.70 281,121 +0.95(+2.59%)
Jun 13, 2018 38.10 38.50 36.40 36.75 420,432 -1.35(-3.54%)
Jun 12, 2018 36.85 38.35 36.55 38.10 644,706 +1.48(+4.03%)
Jun 11, 2018 36.40 36.80 36.24 36.62 329,220 -0.02(-0.07%)
Jun 08, 2018 36.45 37.15 36.10 36.65 413,183 +0.20(+0.55%)
Jun 07, 2018 36.70 37.05 35.70 36.45 250,394 -0.15(-0.41%)
Jun 06, 2018 36.75 37.05 36.55 36.60 278,856 -0.10(-0.27%)
Jun 05, 2018 36.10 36.80 35.75 36.70 332,310 +0.70(+1.94%)
Jun 04, 2018 36.10 36.50 35.58 36.00 417,854 +0.15(+0.42%)
Jun 01, 2018 34.20 36.05 34.00 35.85 861,566 +1.85(+5.44%)
May 31, 2018 34.70 34.90 33.85 34.00 372,871 -0.65(-1.88%)
May 30, 2018 35.50 35.50 34.60 34.65 447,678 -0.20(-0.57%)
May 29, 2018 35.90 35.90 34.75 34.85 684,468 -1.20(-3.33%)
May 25, 2018 36.05 36.05 36.05 0 +0.00(+0.00%)
May 24, 2018 36.35 36.35 35.85 36.05 283,175 -0.25(-0.69%)
May 23, 2018 36.40 36.55 36.05 36.30 367,075 -0.30(-0.82%)
May 22, 2018 36.60 37.00 36.50 36.60 383,935 -0.10(-0.27%)
May 21, 2018 35.60 37.00 35.60 36.70 337,537 +0.65(+1.80%)
May 18, 2018 36.40 36.40 35.80 36.05 430,887 -0.55(-1.50%)
May 17, 2018 37.20 37.35 36.50 36.60 648,224 -0.55(-1.48%)
May 16, 2018 36.60 37.85 36.05 37.15 1,202,473 +1.40(+3.92%)
May 15, 2018 36.25 36.25 35.30 35.75 1,683,297 -0.70(-1.92%)
May 14, 2018 33.40 38.23 32.90 36.45 2,486,609 +3.00(+8.97%)
May 11, 2018 34.65 34.80 33.38 33.45 503,898 -2.25(-6.30%)
May 10, 2018 33.90 35.85 33.80 35.70 837,141 +3.30(+10.19%)
May 09, 2018 32.70 32.85 32.10 32.40 422,561 -0.10(-0.31%)
May 08, 2018 33.50 33.55 32.45 32.50 190,024 -1.10(-3.27%)
May 07, 2018 33.55 33.80 33.20 33.60 189,397 +0.30(+0.90%)
May 04, 2018 33.00 33.40 32.50 33.30 167,466 +0.35(+1.06%)
May 03, 2018 32.95 33.45 32.65 32.95 221,076 -0.05(-0.15%)
May 02, 2018 31.45 33.23 31.34 33.00 514,508 +1.50(+4.76%)
May 01, 2018 31.10 31.55 30.85 31.50 186,739 +0.35(+1.12%)
Apr 30, 2018 31.20 32.25 31.04 31.15 398,410 -0.10(-0.32%)
Apr 27, 2018 31.00 31.45 30.70 31.25 421,740 +0.40(+1.30%)
Apr 26, 2018 31.30 31.50 30.73 30.85 208,087 -0.10(-0.32%)
Apr 25, 2018 31.25 31.45 30.70 30.95 313,950 -0.50(-1.59%)
Apr 24, 2018 33.10 33.10 31.45 31.45 935,973 -2.00(-5.98%)
Apr 23, 2018 31.15 33.50 30.90 33.45 1,485,581 +4.15(+14.16%)
Apr 20, 2018 28.95 29.35 28.80 29.30 178,989 +0.40(+1.38%)
Apr 19, 2018 28.40 29.05 28.35 28.90 123,856 +0.55(+1.94%)
Apr 18, 2018 28.20 28.55 28.20 28.35 125,591 +0.15(+0.53%)
Apr 17, 2018 28.10 28.40 27.95 28.20 144,935 +0.20(+0.71%)
Apr 16, 2018 28.30 28.30 27.95 28.00 152,230 -0.05(-0.18%)
Apr 13, 2018 27.80 28.50 27.70 28.05 209,135 +0.30(+1.08%)
Apr 12, 2018 27.45 27.88 27.40 27.75 265,712 +0.35(+1.28%)
Apr 11, 2018 27.00 27.55 27.00 27.40 129,363 +0.30(+1.11%)
Apr 10, 2018 26.80 27.11 26.75 27.10 159,702 +0.45(+1.69%)
Apr 09, 2018 26.45 26.85 26.35 26.65 155,836 +0.30(+1.14%)
Apr 06, 2018 26.60 27.10 26.32 26.35 154,173 -0.50(-1.86%)
Apr 05, 2018 26.75 27.10 26.65 26.85 178,481 +0.05(+0.19%)
Apr 04, 2018 26.60 26.80 26.27 26.80 456,893 +0.05(+0.19%)
Apr 03, 2018 26.80 26.90 26.60 26.75 352,178 +0.15(+0.56%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.