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

Townsquare Media Llc (NY: TSQ )

11.53 UNCHANGED
Streaming Delayed Price Updated: 3:51 PM EDT, May 17, 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 (%)
Oct 30, 2015 8.838 8.985 8.666 8.944 151,411 +0.11(+1.20%)
Oct 29, 2015 8.976 9.099 8.772 8.838 43,625 +0.02(+0.28%)
Oct 28, 2015 8.732 8.968 8.732 8.813 204,822 +0.11(+1.31%)
Oct 27, 2015 8.781 8.830 8.666 8.699 101,172 -0.07(-0.74%)
Oct 26, 2015 8.895 8.972 8.650 8.764 35,234 -0.10(-1.10%)
Oct 23, 2015 8.740 8.960 8.471 8.862 43,293 +0.18(+2.07%)
Oct 22, 2015 8.830 9.058 8.450 8.683 73,090 -0.07(-0.75%)
Oct 21, 2015 8.838 9.086 8.732 8.748 34,249 -0.10(-1.11%)
Oct 20, 2015 8.981 9.058 8.805 8.846 20,660 -0.09(-1.00%)
Oct 19, 2015 8.642 8.981 8.642 8.936 27,253 +0.16(+1.86%)
Oct 16, 2015 9.017 9.058 8.744 8.772 60,368 -0.20(-2.18%)
Oct 15, 2015 8.797 8.993 8.650 8.968 28,671 +0.16(+1.85%)
Oct 14, 2015 8.813 8.972 8.666 8.805 33,082 -0.01(-0.09%)
Oct 13, 2015 8.797 8.911 8.707 8.813 23,286 -0.07(-0.74%)
Oct 12, 2015 8.976 8.976 8.821 8.879 13,831 -0.05(-0.55%)
Oct 09, 2015 8.919 9.025 8.865 8.928 78,135 +0.00(+0.00%)
Oct 08, 2015 8.723 8.976 8.609 8.928 60,735 +0.27(+3.11%)
Oct 07, 2015 8.519 8.968 8.430 8.658 54,464 +0.15(+1.73%)
Oct 06, 2015 8.348 8.609 8.332 8.511 21,815 +0.07(+0.77%)
Oct 05, 2015 8.022 8.487 7.965 8.446 15,978 +0.51(+6.37%)
Oct 02, 2015 7.891 8.123 7.834 7.940 38,314 +0.01(+0.10%)
Oct 01, 2015 7.834 8.022 7.834 7.932 49,863 -0.04(-0.51%)
Sep 30, 2015 7.834 8.095 7.646 7.973 45,611 +0.18(+2.30%)
Sep 29, 2015 7.826 7.956 7.769 7.793 25,559 +0.04(+0.53%)
Sep 28, 2015 7.989 8.103 7.695 7.752 29,502 -0.14(-1.76%)
Sep 25, 2015 8.111 8.111 7.761 7.891 58,516 -0.16(-1.93%)
Sep 24, 2015 8.201 8.201 7.899 8.046 29,253 -0.19(-2.28%)
Sep 23, 2015 8.560 8.560 8.185 8.234 30,248 -0.27(-3.17%)
Sep 22, 2015 8.675 8.740 8.405 8.503 51,659 -0.16(-1.79%)
Sep 21, 2015 8.911 8.944 8.594 8.658 27,013 -0.15(-1.67%)
Sep 18, 2015 8.683 9.001 8.675 8.805 61,729 +0.01(+0.09%)
Sep 17, 2015 8.911 9.017 8.748 8.797 48,305 -0.16(-1.82%)
Sep 16, 2015 8.797 9.001 8.715 8.960 48,531 +0.16(+1.76%)
Sep 15, 2015 8.797 8.960 8.777 8.805 20,245 +0.07(+0.84%)
Sep 14, 2015 8.895 8.895 8.650 8.732 23,261 -0.14(-1.56%)
Sep 11, 2015 8.854 8.968 8.650 8.870 28,725 -0.02(-0.28%)
Sep 10, 2015 8.895 9.025 8.781 8.895 23,474 +0.03(+0.37%)
Sep 09, 2015 9.066 9.066 8.854 8.862 83,223 -0.11(-1.27%)
Sep 08, 2015 9.017 9.017 8.911 8.976 67,533 +0.04(+0.46%)
Sep 04, 2015 9.099 8.936 8.936 8.936 51,100 -0.18(-1.97%)
Sep 03, 2015 9.197 9.360 9.115 9.115 56,698 -0.08(-0.89%)
Sep 02, 2015 9.254 9.303 8.993 9.197 94,334 +0.03(+0.36%)
Sep 01, 2015 9.246 9.384 9.034 9.164 53,418 -0.21(-2.26%)
Aug 31, 2015 9.025 9.482 8.976 9.376 100,672 +0.40(+4.45%)
Aug 28, 2015 8.936 9.095 8.928 8.976 111,882 +0.00(+0.00%)
Aug 27, 2015 9.074 9.082 8.846 8.976 55,778 -0.02(-0.18%)
Aug 26, 2015 8.813 9.066 8.813 8.993 82,526 +0.32(+3.67%)
Aug 25, 2015 9.311 9.311 8.568 8.675 108,545 -0.33(-3.71%)
Aug 24, 2015 9.115 9.482 7.018 9.009 77,682 -0.40(-4.25%)
Aug 21, 2015 9.450 9.793 9.401 9.409 54,124 -0.29(-3.03%)
Aug 20, 2015 9.964 9.964 9.695 9.703 42,959 -0.29(-2.94%)
Aug 19, 2015 10.02 10.08 9.948 9.997 27,934 -0.02(-0.16%)
Aug 18, 2015 10.29 10.29 9.956 10.01 201,629 -0.27(-2.62%)
Aug 17, 2015 10.12 10.62 9.915 10.28 54,981 +0.13(+1.29%)
Aug 14, 2015 10.13 10.22 10.05 10.15 24,705 -0.02(-0.24%)
Aug 13, 2015 10.29 10.29 10.13 10.18 20,457 -0.12(-1.19%)
Aug 12, 2015 10.24 10.38 10.22 10.30 15,948 -0.05(-0.47%)
Aug 11, 2015 10.28 10.37 10.24 10.35 48,308 +0.02(+0.16%)
Aug 10, 2015 10.49 10.57 10.13 10.33 37,669 -0.16(-1.56%)
Aug 07, 2015 10.58 10.61 10.47 10.49 22,382 -0.15(-1.38%)
Aug 06, 2015 10.60 10.71 10.49 10.64 30,927 -0.01(-0.08%)
Aug 05, 2015 10.64 10.65 10.45 10.65 31,945 +0.24(+2.35%)
Aug 04, 2015 10.53 10.58 10.36 10.40 51,662 -0.01(-0.08%)
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.