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

Townsquare Media Llc (NY: TSQ )

9.980 -0.170 (-1.67%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 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 31, 2016 6.702 6.718 6.584 6.592 132,766 -0.10(-1.53%)
Oct 28, 2016 6.789 6.805 6.671 6.695 42,227 -0.06(-0.93%)
Oct 27, 2016 6.954 6.954 6.734 6.758 128,664 -0.13(-1.83%)
Oct 26, 2016 6.962 7.001 6.860 6.883 28,223 -0.12(-1.69%)
Oct 25, 2016 7.104 7.104 6.986 7.001 36,256 -0.08(-1.11%)
Oct 24, 2016 7.159 7.159 7.056 7.080 39,923 +0.01(+0.11%)
Oct 21, 2016 7.033 7.151 7.033 7.072 80,859 -0.02(-0.22%)
Oct 20, 2016 7.096 7.112 6.938 7.088 38,071 +0.02(+0.33%)
Oct 19, 2016 7.033 7.261 7.033 7.064 33,753 +0.05(+0.67%)
Oct 18, 2016 7.135 7.261 6.891 7.017 70,687 -0.06(-0.89%)
Oct 17, 2016 7.159 7.182 7.033 7.080 128,937 -0.06(-0.77%)
Oct 14, 2016 7.300 7.304 7.092 7.135 60,646 -0.10(-1.41%)
Oct 13, 2016 7.324 7.497 7.237 7.237 32,222 -0.16(-2.13%)
Oct 12, 2016 7.426 7.607 7.363 7.395 12,550 +0.01(+0.11%)
Oct 11, 2016 7.560 7.623 7.355 7.387 14,837 -0.17(-2.29%)
Oct 10, 2016 7.607 7.683 7.473 7.560 20,894 -0.02(-0.31%)
Oct 07, 2016 7.639 7.930 7.568 7.584 44,698 -0.13(-1.63%)
Oct 06, 2016 7.591 7.749 7.450 7.709 26,375 +0.08(+1.03%)
Oct 05, 2016 7.434 7.646 7.387 7.631 45,708 +0.20(+2.75%)
Oct 04, 2016 7.434 7.513 7.348 7.426 29,510 +0.00(+0.00%)
Oct 03, 2016 7.340 7.434 7.299 7.426 14,041 +0.08(+1.07%)
Sep 30, 2016 7.316 7.442 7.159 7.348 43,367 +0.09(+1.30%)
Sep 29, 2016 7.497 7.497 7.245 7.253 35,311 -0.23(-3.05%)
Sep 28, 2016 7.473 7.623 7.410 7.481 38,311 +0.00(+0.00%)
Sep 27, 2016 7.395 7.568 7.379 7.481 43,332 +0.05(+0.63%)
Sep 26, 2016 7.607 7.709 7.418 7.434 48,773 -0.26(-3.37%)
Sep 23, 2016 7.591 7.741 7.584 7.694 57,351 +0.08(+1.03%)
Sep 22, 2016 7.473 7.631 7.473 7.615 40,729 +0.17(+2.33%)
Sep 21, 2016 7.348 7.489 7.348 7.442 30,818 +0.09(+1.28%)
Sep 20, 2016 7.395 7.395 7.324 7.348 41,360 -0.04(-0.53%)
Sep 19, 2016 7.119 7.395 7.119 7.387 56,844 +0.26(+3.64%)
Sep 16, 2016 7.104 7.167 6.970 7.127 87,959 +0.06(+0.78%)
Sep 15, 2016 7.182 7.237 6.986 7.072 115,222 -0.08(-1.10%)
Sep 14, 2016 7.348 7.481 7.127 7.151 27,981 -0.20(-2.78%)
Sep 13, 2016 7.403 7.468 7.300 7.355 34,878 -0.14(-1.89%)
Sep 12, 2016 7.403 7.513 7.269 7.497 66,412 +0.14(+1.93%)
Sep 09, 2016 7.363 7.466 7.237 7.355 48,162 -0.01(-0.11%)
Sep 08, 2016 7.143 7.399 7.096 7.363 65,706 +0.29(+4.12%)
Sep 07, 2016 7.363 7.363 7.064 7.072 334,900 -0.24(-3.33%)
Sep 06, 2016 7.324 7.340 7.174 7.316 48,146 -0.01(-0.11%)
Sep 02, 2016 7.151 7.324 7.324 7.324 33,304 +0.24(+3.33%)
Sep 01, 2016 7.694 7.694 7.080 7.088 220,215 -0.58(-7.59%)
Aug 31, 2016 7.709 7.709 7.497 7.670 38,733 +0.04(+0.52%)
Aug 30, 2016 7.403 7.670 7.403 7.631 134,011 +0.25(+3.41%)
Aug 29, 2016 7.355 7.418 7.316 7.379 54,624 +0.02(+0.21%)
Aug 26, 2016 7.387 7.477 7.285 7.363 47,257 -0.05(-0.64%)
Aug 25, 2016 7.277 7.443 7.253 7.410 52,634 +0.10(+1.40%)
Aug 24, 2016 7.316 7.324 7.277 7.308 42,195 -0.01(-0.11%)
Aug 23, 2016 7.403 7.403 7.277 7.316 20,000 +0.04(+0.54%)
Aug 22, 2016 7.450 7.450 7.230 7.277 22,307 -0.20(-2.73%)
Aug 19, 2016 7.528 7.528 7.410 7.481 55,184 +0.03(+0.42%)
Aug 18, 2016 7.646 7.646 7.434 7.450 85,741 -0.20(-2.57%)
Aug 17, 2016 6.805 7.686 6.687 7.646 197,364 +1.02(+15.44%)
Aug 16, 2016 6.820 6.820 6.608 6.624 35,622 -0.22(-3.22%)
Aug 15, 2016 6.569 6.856 6.569 6.844 58,759 +0.28(+4.32%)
Aug 12, 2016 6.490 6.569 6.427 6.561 44,516 +0.07(+1.09%)
Aug 11, 2016 6.451 6.490 6.443 6.490 15,711 +0.04(+0.61%)
Aug 10, 2016 6.443 6.474 6.356 6.451 19,956 +0.01(+0.12%)
Aug 09, 2016 6.466 6.474 6.427 6.443 52,995 -0.02(-0.36%)
Aug 08, 2016 6.451 6.490 6.451 6.466 20,289 +0.07(+1.11%)
Aug 05, 2016 6.498 6.569 6.372 6.396 19,028 -0.02(-0.37%)
Aug 04, 2016 6.262 6.474 6.175 6.419 168,313 +0.10(+1.62%)
Aug 03, 2016 6.207 6.364 6.120 6.317 43,894 +0.11(+1.77%)
Aug 02, 2016 6.427 6.451 6.207 6.207 27,527 -0.20(-3.19%)
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.