Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Townsquare Media Llc (NY: TSQ )

10.26 +0.08 (+0.79%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 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 (%)
Sep 30, 2019 6.127 6.145 6.031 6.145 9,234 +0.10(+1.59%)
Sep 27, 2019 6.014 6.136 6.014 6.049 8,008 +0.00(+0.00%)
Sep 26, 2019 6.119 6.171 6.049 6.049 5,840 -0.10(-1.70%)
Sep 25, 2019 6.110 6.223 5.975 6.154 21,158 +0.08(+1.37%)
Sep 24, 2019 6.183 6.183 5.967 6.071 65,527 -0.06(-0.99%)
Sep 23, 2019 6.062 6.131 5.984 6.131 11,057 +0.01(+0.14%)
Sep 20, 2019 5.906 6.183 5.786 6.122 64,527 +0.16(+2.76%)
Sep 19, 2019 5.977 6.019 5.713 5.958 35,629 -0.05(-0.86%)
Sep 18, 2019 6.062 6.131 5.950 6.010 13,791 -0.10(-1.56%)
Sep 17, 2019 5.923 6.192 5.789 6.105 35,191 +0.19(+3.22%)
Sep 16, 2019 5.837 6.010 5.794 5.915 42,148 +0.18(+3.17%)
Sep 13, 2019 5.673 5.826 5.578 5.733 21,971 +0.02(+0.30%)
Sep 12, 2019 5.707 5.759 5.517 5.716 10,053 +0.03(+0.46%)
Sep 11, 2019 5.716 5.846 5.617 5.690 23,328 -0.05(-0.90%)
Sep 10, 2019 5.344 5.751 5.344 5.742 20,889 +0.40(+7.44%)
Sep 09, 2019 5.405 5.474 5.311 5.344 29,451 +0.05(+0.98%)
Sep 06, 2019 5.318 5.318 5.232 5.292 6,822 +0.02(+0.33%)
Sep 05, 2019 5.508 5.508 5.275 5.275 22,457 -0.08(-1.45%)
Sep 04, 2019 5.288 5.615 5.275 5.353 89,618 +0.10(+1.81%)
Sep 03, 2019 5.223 5.266 5.119 5.258 17,799 +0.03(+0.66%)
Aug 30, 2019 5.223 5.309 5.214 5.223 12,720 +0.00(+0.00%)
Aug 29, 2019 5.343 5.343 5.214 5.223 4,646 -0.04(-0.74%)
Aug 28, 2019 5.084 5.353 5.084 5.262 2,548 +0.03(+0.58%)
Aug 27, 2019 5.206 5.240 5.119 5.232 22,847 +0.03(+0.67%)
Aug 26, 2019 5.284 5.284 5.188 5.197 14,669 -0.06(-1.15%)
Aug 23, 2019 5.327 5.344 5.156 5.258 18,155 -0.06(-1.14%)
Aug 22, 2019 5.370 5.370 5.258 5.318 5,958 +0.03(+0.49%)
Aug 21, 2019 5.379 5.379 5.180 5.292 29,946 -0.06(-1.13%)
Aug 20, 2019 5.275 5.405 5.201 5.353 16,942 +0.08(+1.48%)
Aug 19, 2019 5.188 5.275 5.154 5.275 50,904 +0.08(+1.50%)
Aug 16, 2019 5.102 5.232 5.070 5.197 9,251 +0.15(+2.91%)
Aug 15, 2019 5.232 5.232 5.016 5.050 14,841 -0.18(-3.47%)
Aug 14, 2019 5.301 5.301 5.206 5.232 7,183 -0.05(-0.98%)
Aug 13, 2019 5.197 5.318 5.085 5.284 37,843 +0.09(+1.66%)
Aug 12, 2019 5.275 5.275 5.154 5.197 18,144 -0.14(-2.59%)
Aug 09, 2019 5.102 5.361 5.102 5.335 22,318 +0.28(+5.47%)
Aug 08, 2019 5.197 5.223 5.059 5.059 16,089 -0.08(-1.52%)
Aug 07, 2019 5.171 5.188 5.007 5.137 9,306 +0.03(+0.68%)
Aug 06, 2019 4.557 5.128 4.557 5.102 30,657 +0.59(+13.03%)
Aug 05, 2019 4.739 4.799 4.479 4.514 17,161 -0.25(-5.26%)
Aug 02, 2019 4.730 4.773 4.652 4.765 15,264 +0.02(+0.36%)
Aug 01, 2019 4.626 4.773 4.626 4.747 17,471 +0.09(+1.86%)
Jul 31, 2019 4.765 4.817 4.661 4.661 12,995 -0.11(-2.35%)
Jul 30, 2019 4.535 4.791 4.535 4.773 7,781 +0.22(+4.74%)
Jul 29, 2019 4.592 4.713 4.540 4.557 24,270 +0.00(+0.00%)
Jul 26, 2019 4.849 4.873 4.497 4.557 126,858 -0.34(-6.89%)
Jul 25, 2019 4.843 4.894 4.773 4.894 6,678 +0.09(+1.80%)
Jul 24, 2019 4.864 4.864 4.730 4.808 15,066 -0.03(-0.71%)
Jul 23, 2019 4.886 4.899 4.799 4.843 25,589 -0.03(-0.71%)
Jul 22, 2019 4.834 4.929 4.808 4.877 9,327 +0.09(+1.80%)
Jul 19, 2019 4.747 4.817 4.722 4.791 19,427 +0.04(+0.91%)
Jul 18, 2019 4.739 4.782 4.713 4.747 6,246 +0.01(+0.18%)
Jul 17, 2019 4.929 4.929 4.713 4.739 17,136 -0.22(-4.36%)
Jul 16, 2019 4.946 4.972 4.843 4.955 5,311 +0.02(+0.35%)
Jul 15, 2019 4.929 4.946 4.869 4.938 16,735 +0.10(+2.15%)
Jul 12, 2019 4.747 4.903 4.747 4.834 9,482 -0.04(-0.89%)
Jul 11, 2019 4.696 4.903 4.696 4.877 16,681 -0.02(-0.35%)
Jul 10, 2019 4.860 4.903 4.834 4.894 14,237 +0.03(+0.71%)
Jul 09, 2019 4.860 4.912 4.834 4.860 11,110 -0.01(-0.18%)
Jul 08, 2019 4.817 4.912 4.817 4.869 8,648 +0.02(+0.36%)
Jul 05, 2019 4.834 4.912 4.834 4.851 7,054 +0.01(+0.18%)
Jul 03, 2019 4.860 4.911 4.817 4.843 16,883 -0.03(-0.53%)
Jul 02, 2019 4.817 4.912 4.817 4.869 6,307 +0.05(+1.08%)
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.