Skip to main content
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: 7:00 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 (%)
Nov 30, 2023 9.361 9.542 9.228 9.446 21,231 +0.12(+1.33%)
Nov 29, 2023 9.180 9.427 9.142 9.323 22,171 +0.29(+3.15%)
Nov 28, 2023 9.283 9.283 9.028 9.038 30,585 -0.27(-2.86%)
Nov 27, 2023 9.171 9.409 8.895 9.304 47,226 -0.12(-1.31%)
Nov 24, 2023 9.361 9.475 9.305 9.427 11,732 +0.12(+1.33%)
Nov 22, 2023 9.266 9.351 9.076 9.304 16,750 +0.07(+0.72%)
Nov 21, 2023 9.123 9.404 9.115 9.237 27,536 +0.10(+1.04%)
Nov 20, 2023 9.028 9.237 8.967 9.142 25,219 +0.09(+0.94%)
Nov 17, 2023 9.038 9.161 8.857 9.057 24,040 +0.10(+1.06%)
Nov 16, 2023 9.095 9.104 8.924 8.962 17,556 -0.06(-0.63%)
Nov 15, 2023 8.924 9.235 8.924 9.019 36,044 -0.12(-1.35%)
Nov 14, 2023 8.743 9.361 8.601 9.142 58,590 +0.56(+6.53%)
Nov 13, 2023 8.620 8.705 8.458 8.582 29,175 -0.04(-0.44%)
Nov 10, 2023 8.553 8.677 8.401 8.620 22,108 +0.18(+2.14%)
Nov 09, 2023 8.363 8.525 8.173 8.439 43,231 +0.12(+1.49%)
Nov 08, 2023 8.425 8.425 8.164 8.316 21,890 -0.07(-0.79%)
Nov 07, 2023 8.753 8.753 8.382 8.382 29,447 -0.26(-2.97%)
Nov 06, 2023 8.544 8.724 8.515 8.639 17,676 +0.00(+0.00%)
Nov 03, 2023 8.439 8.705 8.382 8.639 26,075 +0.36(+4.36%)
Nov 02, 2023 8.106 8.344 8.106 8.278 33,897 +0.22(+2.71%)
Nov 01, 2023 8.183 8.295 8.011 8.059 32,264 -0.11(-1.40%)
Oct 31, 2023 8.221 8.401 8.135 8.173 18,823 -0.05(-0.58%)
Oct 30, 2023 7.935 8.449 7.931 8.221 110,417 +0.44(+5.62%)
Oct 27, 2023 7.802 7.812 7.603 7.783 25,858 -0.03(-0.36%)
Oct 26, 2023 7.916 7.916 7.736 7.812 45,025 -0.10(-1.20%)
Oct 25, 2023 8.202 8.221 7.897 7.907 46,843 -0.33(-4.04%)
Oct 24, 2023 8.211 8.316 8.135 8.240 31,670 +0.05(+0.58%)
Oct 23, 2023 8.068 8.325 8.068 8.192 25,898 +0.03(+0.35%)
Oct 20, 2023 8.221 8.297 8.116 8.164 24,738 -0.07(-0.81%)
Oct 19, 2023 8.316 8.449 8.107 8.230 30,722 -0.05(-0.57%)
Oct 18, 2023 8.696 8.696 8.221 8.278 30,045 -0.38(-4.39%)
Oct 17, 2023 8.439 8.791 8.439 8.658 39,546 +0.22(+2.59%)
Oct 16, 2023 8.297 8.534 8.240 8.439 18,182 +0.21(+2.54%)
Oct 13, 2023 8.373 8.373 8.178 8.230 20,371 -0.03(-0.35%)
Oct 12, 2023 8.430 8.430 8.149 8.259 28,716 -0.11(-1.36%)
Oct 11, 2023 8.458 8.534 8.211 8.373 30,402 -0.02(-0.23%)
Oct 10, 2023 8.344 8.458 8.325 8.392 38,777 +0.08(+0.91%)
Oct 09, 2023 8.097 8.420 8.097 8.316 52,846 +0.11(+1.39%)
Oct 06, 2023 8.030 8.287 8.030 8.202 38,467 +0.07(+0.82%)
Oct 05, 2023 8.354 8.449 8.068 8.135 50,173 -0.25(-2.95%)
Oct 04, 2023 8.382 8.515 8.306 8.382 85,706 +0.00(+0.00%)
Oct 03, 2023 8.458 8.582 8.316 8.382 107,602 -0.09(-1.01%)
Oct 02, 2023 8.268 8.496 8.059 8.468 85,508 +0.18(+2.18%)
Sep 29, 2023 8.344 8.354 8.146 8.287 46,403 +0.02(+0.21%)
Sep 28, 2023 8.177 8.447 8.158 8.270 61,784 +0.17(+2.07%)
Sep 27, 2023 8.186 8.251 8.075 8.102 34,674 -0.08(-1.02%)
Sep 26, 2023 8.316 8.330 8.093 8.186 46,070 -0.11(-1.35%)
Sep 25, 2023 8.382 8.372 8.261 8.298 70,838 -0.10(-1.22%)
Sep 22, 2023 8.614 8.675 8.391 8.400 39,452 -0.20(-2.38%)
Sep 21, 2023 8.447 8.716 8.447 8.605 56,327 +0.09(+1.09%)
Sep 20, 2023 8.549 8.582 8.419 8.512 35,583 +0.01(+0.11%)
Sep 19, 2023 8.475 8.577 8.326 8.502 52,231 +0.05(+0.55%)
Sep 18, 2023 8.800 8.800 8.330 8.456 44,262 -0.34(-3.91%)
Sep 15, 2023 8.782 8.903 8.628 8.800 104,854 -0.02(-0.21%)
Sep 14, 2023 8.521 8.847 8.521 8.819 42,622 +0.33(+3.95%)
Sep 13, 2023 8.623 8.698 8.382 8.484 45,675 -0.10(-1.19%)
Sep 12, 2023 8.633 8.763 8.475 8.586 49,831 -0.07(-0.75%)
Sep 11, 2023 8.828 8.884 8.558 8.651 55,305 -0.14(-1.59%)
Sep 08, 2023 8.809 8.856 8.679 8.791 34,488 -0.01(-0.11%)
Sep 07, 2023 8.689 8.819 8.589 8.800 156,585 +0.19(+2.16%)
Sep 06, 2023 8.828 8.828 8.456 8.614 59,470 -0.16(-1.80%)
Sep 05, 2023 8.754 8.865 8.651 8.772 129,669 +0.04(+0.43%)
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.