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 (%)
Feb 28, 2020 22.11 22.95 22.11 22.95 2,435,900 +0.63(+2.82%)
Feb 27, 2020 23.32 23.32 22.26 22.32 2,628,701 -1.84(-7.62%)
Feb 26, 2020 24.22 24.49 23.89 24.16 1,946,470 +0.01(+0.04%)
Feb 25, 2020 25.02 25.02 23.98 24.15 2,934,040 -0.76(-3.05%)
Feb 24, 2020 24.84 25.01 24.68 24.91 2,164,531 -0.49(-1.93%)
Feb 21, 2020 25.21 25.42 25.15 25.40 2,455,900 +0.20(+0.77%)
Feb 20, 2020 25.18 25.31 25.00 25.20 1,232,187 -0.04(-0.14%)
Feb 19, 2020 24.33 25.43 24.33 25.24 2,757,849 +1.27(+5.30%)
Feb 18, 2020 23.49 24.06 23.49 23.97 2,723,252 +0.62(+2.66%)
Feb 14, 2020 23.71 23.75 23.26 23.35 1,179,800 -0.31(-1.31%)
Feb 13, 2020 23.88 23.99 23.61 23.66 1,694,252 -0.33(-1.38%)
Feb 12, 2020 23.99 24.16 23.97 23.99 2,465,456 +0.23(+0.97%)
Feb 11, 2020 23.63 23.91 23.58 23.76 2,335,902 +0.57(+2.46%)
Feb 10, 2020 23.34 23.50 23.10 23.19 1,218,599 -0.01(-0.04%)
Feb 07, 2020 23.25 23.40 23.11 23.20 1,412,000 -0.10(-0.43%)
Feb 06, 2020 23.60 23.70 22.97 23.30 3,186,924 -0.81(-3.36%)
Feb 05, 2020 24.05 24.22 23.86 24.11 987,527 +0.11(+0.46%)
Feb 04, 2020 23.91 24.17 23.88 24.00 429,784 +0.00(+0.00%)
Feb 03, 2020 23.88 24.05 23.80 24.00 1,244,325 +0.14(+0.59%)
Jan 31, 2020 24.32 24.32 23.73 23.86 1,066,100 -0.56(-2.29%)
Jan 30, 2020 24.39 24.61 24.32 24.42 1,256,441 -0.06(-0.25%)
Jan 29, 2020 24.45 24.67 24.45 24.48 451,767 +0.10(+0.41%)
Jan 28, 2020 24.63 24.65 24.35 24.38 909,990 -0.14(-0.57%)
Jan 27, 2020 24.19 24.68 24.06 24.52 669,515 -0.07(-0.28%)
Jan 24, 2020 24.82 24.92 24.50 24.59 630,800 -0.19(-0.77%)
Jan 23, 2020 24.84 25.04 24.75 24.78 683,187 -0.13(-0.52%)
Jan 22, 2020 24.89 25.01 24.77 24.91 593,279 +0.06(+0.24%)
Jan 21, 2020 24.96 25.14 24.74 24.85 1,096,892 -0.31(-1.23%)
Jan 17, 2020 25.23 25.43 24.98 25.16 1,844,400 -0.49(-1.91%)
Jan 16, 2020 25.52 25.68 25.46 25.65 753,376 +0.19(+0.75%)
Jan 15, 2020 25.29 25.55 25.25 25.46 2,413,950 +0.30(+1.19%)
Jan 14, 2020 25.16 25.24 24.98 25.16 1,830,906 -0.09(-0.36%)
Jan 13, 2020 25.81 25.90 25.10 25.25 1,619,130 -0.56(-2.17%)
Jan 10, 2020 25.94 26.16 25.79 25.81 1,558,200 -0.12(-0.46%)
Jan 09, 2020 25.80 26.11 25.67 25.93 1,499,452 -0.01(-0.04%)
Jan 08, 2020 26.16 26.23 25.93 25.94 1,174,736 -0.15(-0.57%)
Jan 07, 2020 25.99 26.20 25.72 26.09 593,866 +0.11(+0.42%)
Jan 06, 2020 25.88 26.19 25.71 25.98 2,318,358 -0.04(-0.15%)
Jan 03, 2020 26.21 26.42 25.84 26.02 1,203,800 -0.51(-1.92%)
Jan 02, 2020 26.21 26.64 26.12 26.53 3,263,418 +0.44(+1.69%)
Dec 31, 2019 25.97 26.17 25.88 26.09 930,200 +0.11(+0.42%)
Dec 30, 2019 25.79 26.06 25.71 25.98 1,986,348 +0.20(+0.78%)
Dec 27, 2019 25.54 25.80 25.47 25.78 829,000 +0.22(+0.86%)
Dec 26, 2019 25.32 25.68 25.30 25.56 958,003 +0.27(+1.07%)
Dec 24, 2019 25.33 25.41 25.25 25.29 197,700 -0.03(-0.12%)
Dec 23, 2019 25.30 25.35 25.04 25.32 1,157,588 -0.04(-0.16%)
Dec 20, 2019 25.10 25.40 25.05 25.36 1,965,300 +0.18(+0.71%)
Dec 19, 2019 25.19 25.19 24.80 25.18 1,842,096 +0.38(+1.51%)
Dec 18, 2019 23.92 25.05 23.86 24.80 5,241,125 +0.45(+1.87%)
Dec 17, 2019 24.62 24.83 24.15 24.35 1,178,351 -0.61(-2.44%)
Dec 16, 2019 25.03 25.12 24.85 24.96 1,187,854 +0.09(+0.36%)
Dec 13, 2019 24.84 25.01 24.56 24.87 1,986,700 +0.39(+1.59%)
Dec 12, 2019 24.46 24.75 24.43 24.48 1,391,900 +0.19(+0.78%)
Dec 11, 2019 24.08 24.31 24.00 24.29 872,805 +0.10(+0.41%)
Dec 10, 2019 23.98 24.20 23.93 24.19 587,331 +0.19(+0.79%)
Dec 09, 2019 24.16 24.16 23.96 24.00 309,155 -0.14(-0.58%)
Dec 06, 2019 24.17 24.24 24.10 24.14 690,600 -0.02(-0.08%)
Dec 05, 2019 24.24 24.29 24.08 24.16 709,383 -0.01(-0.04%)
Dec 04, 2019 24.17 24.26 24.08 24.17 1,092,675 -0.12(-0.49%)
Dec 03, 2019 24.20 24.38 24.16 24.29 1,529,239 -0.12(-0.49%)
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.