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 (%)
Jan 31, 2018 25.35 25.65 25.20 25.45 125,040 +0.10(+0.39%)
Jan 30, 2018 25.50 25.55 25.25 25.35 346,386 -0.30(-1.17%)
Jan 29, 2018 25.65 26.10 25.45 25.65 320,354 -0.15(-0.58%)
Jan 26, 2018 25.85 26.10 25.70 25.80 280,576 -0.05(-0.19%)
Jan 25, 2018 25.90 26.10 25.75 25.85 331,171 -0.05(-0.19%)
Jan 24, 2018 26.20 26.40 25.76 25.90 413,379 -0.20(-0.77%)
Jan 23, 2018 26.00 26.45 25.95 26.10 170,425 +0.10(+0.38%)
Jan 22, 2018 25.40 26.15 25.00 26.00 278,571 +0.75(+2.97%)
Jan 19, 2018 24.55 25.45 24.50 25.25 297,328 +0.80(+3.27%)
Jan 18, 2018 24.95 25.45 24.40 24.45 254,861 -0.50(-2.00%)
Jan 17, 2018 24.35 25.20 24.30 24.95 828,822 +0.70(+2.89%)
Jan 16, 2018 23.80 24.35 23.80 24.25 566,076 +0.70(+2.97%)
Jan 12, 2018 23.55 23.55 23.55 0 +0.30(+1.29%)
Jan 11, 2018 23.30 23.32 23.05 23.25 215,640 +0.05(+0.22%)
Jan 10, 2018 23.15 23.20 145,396 -0.25(-1.07%)
Jan 09, 2018 23.50 23.75 23.35 23.45 243,720 -0.05(-0.21%)
Jan 08, 2018 23.70 23.70 23.35 23.50 132,088 -0.10(-0.42%)
Jan 05, 2018 23.40 23.75 23.40 23.60 128,977 +0.20(+0.85%)
Jan 04, 2018 23.50 23.55 23.23 23.40 88,007 -0.10(-0.43%)
Jan 03, 2018 23.45 23.60 23.06 23.50 290,267 +0.10(+0.43%)
Jan 02, 2018 23.50 23.50 23.25 23.40 157,985 +0.10(+0.43%)
Dec 29, 2017 23.30 23.30 23.30 0 +0.05(+0.22%)
Dec 28, 2017 23.35 23.60 23.10 23.25 263,234 -0.15(-0.64%)
Dec 27, 2017 23.30 23.40 23.15 23.40 113,428 +0.30(+1.30%)
Dec 26, 2017 23.30 23.35 23.10 23.10 72,974 -0.30(-1.28%)
Dec 22, 2017 23.55 23.80 23.32 23.40 155,916 -0.15(-0.64%)
Dec 21, 2017 23.40 23.65 23.37 23.55 223,668 +0.25(+1.07%)
Dec 20, 2017 23.55 23.60 23.15 23.30 224,253 -0.15(-0.64%)
Dec 19, 2017 23.40 23.82 23.40 23.45 279,421 +0.05(+0.21%)
Dec 18, 2017 23.15 23.45 23.00 23.40 179,465 +0.25(+1.08%)
Dec 15, 2017 23.30 23.40 23.05 23.15 133,183 -0.15(-0.64%)
Dec 14, 2017 23.40 23.45 23.18 23.30 129,757 -0.10(-0.43%)
Dec 13, 2017 23.55 23.75 23.25 23.40 363,289 -0.25(-1.06%)
Dec 12, 2017 23.80 23.80 23.50 23.65 266,493 -0.15(-0.63%)
Dec 11, 2017 23.90 23.90 23.68 23.80 169,632 -0.05(-0.21%)
Dec 08, 2017 23.90 23.95 23.65 23.85 246,571 +0.00(+0.00%)
Dec 07, 2017 24.00 24.00 23.77 23.85 251,025 -0.05(-0.21%)
Dec 06, 2017 23.90 24.00 23.65 23.90 186,154 +0.02(+0.10%)
Dec 05, 2017 23.65 24.00 23.60 23.88 256,748 +0.27(+1.17%)
Dec 04, 2017 23.55 23.70 23.10 23.60 415,506 +0.25(+1.07%)
Dec 01, 2017 23.45 22.75 23.35 328,054 +0.55(+2.41%)
Nov 30, 2017 22.40 22.95 22.30 22.80 367,353 +0.45(+2.01%)
Nov 29, 2017 22.35 22.60 21.91 22.35 173,332 +0.05(+0.22%)
Nov 28, 2017 22.25 22.40 22.15 22.30 138,075 +0.10(+0.45%)
Nov 27, 2017 22.85 22.89 22.10 22.20 227,238 -0.45(-1.99%)
Nov 24, 2017 22.50 22.65 22.32 22.65 114,960 +0.15(+0.67%)
Nov 22, 2017 22.35 22.50 22.30 22.50 206,356 +0.15(+0.67%)
Nov 21, 2017 22.00 22.50 21.95 22.35 396,099 +0.35(+1.59%)
Nov 20, 2017 22.30 22.30 21.88 22.00 483,501 -0.15(-0.68%)
Nov 17, 2017 22.15 22.30 22.05 22.15 382,929 +0.00(+0.00%)
Nov 16, 2017 22.20 22.32 21.90 22.15 238,877 +0.05(+0.23%)
Nov 15, 2017 21.80 22.30 21.68 22.10 277,916 +0.20(+0.91%)
Nov 14, 2017 21.75 22.15 21.70 21.90 356,255 +0.20(+0.92%)
Nov 13, 2017 21.50 22.05 21.50 21.70 304,961 +0.05(+0.23%)
Nov 10, 2017 21.70 21.95 21.60 21.65 363,621 +0.10(+0.46%)
Nov 09, 2017 21.25 22.10 21.25 21.55 425,799 +0.45(+2.13%)
Nov 08, 2017 21.10 21.20 20.80 21.10 390,043 +0.05(+0.24%)
Nov 07, 2017 20.85 21.15 20.80 21.05 372,812 +0.15(+0.72%)
Nov 06, 2017 20.60 20.95 20.55 20.90 880,916 +0.35(+1.70%)
Nov 03, 2017 20.55 20.90 20.40 20.55 361,557 +0.05(+0.24%)
Nov 02, 2017 20.20 20.52 20.20 20.50 682,148 +0.35(+1.74%)
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.