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

Townsquare Media Llc (NY: TSQ )

10.19 +0.10 (+0.99%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 26, 2024 10.36 10.42 9.980 10.09 38,246 -0.12(-1.18%)
Sep 25, 2024 10.40 10.78 10.16 10.21 74,080 -0.08(-0.78%)
Sep 24, 2024 10.44 10.44 10.15 10.29 58,685 +0.03(+0.29%)
Sep 23, 2024 10.40 10.61 10.23 10.26 44,747 +0.00(+0.00%)
Sep 20, 2024 10.20 10.68 10.13 10.26 218,819 +0.08(+0.79%)
Sep 19, 2024 10.22 10.22 10.00 10.18 24,741 +0.19(+1.90%)
Sep 18, 2024 10.15 10.32 9.950 9.990 31,775 -0.09(-0.89%)
Sep 17, 2024 9.890 10.26 9.850 10.08 78,441 +0.32(+3.28%)
Sep 16, 2024 9.880 10.01 9.560 9.760 26,415 -0.01(-0.10%)
Sep 13, 2024 9.710 9.950 9.650 9.770 21,056 +0.11(+1.14%)
Sep 12, 2024 9.610 9.710 9.500 9.660 28,440 +0.16(+1.68%)
Sep 11, 2024 9.650 9.711 9.500 9.500 39,082 -0.19(-1.96%)
Sep 10, 2024 9.660 9.740 9.500 9.690 43,147 +0.04(+0.41%)
Sep 09, 2024 9.600 9.750 9.560 9.650 37,255 +0.15(+1.58%)
Sep 06, 2024 9.940 9.940 9.500 9.500 42,750 -0.39(-3.94%)
Sep 05, 2024 10.05 10.16 9.750 9.890 32,089 -0.05(-0.50%)
Sep 04, 2024 10.23 10.23 9.870 9.940 32,142 -0.29(-2.83%)
Sep 03, 2024 10.48 10.48 10.17 10.23 29,389 -0.34(-3.22%)
Aug 30, 2024 10.55 10.66 10.43 10.57 48,794 +0.00(+0.00%)
Aug 29, 2024 10.70 10.70 10.53 10.57 26,687 -0.03(-0.28%)
Aug 28, 2024 10.58 10.74 10.51 10.60 19,386 +0.04(+0.38%)
Aug 27, 2024 10.79 10.95 10.53 10.56 29,888 -0.23(-2.13%)
Aug 26, 2024 10.97 11.00 10.75 10.79 20,637 -0.15(-1.37%)
Aug 23, 2024 10.51 10.99 10.51 10.94 31,871 +0.59(+5.70%)
Aug 22, 2024 10.67 10.67 10.26 10.35 24,909 -0.27(-2.54%)
Aug 21, 2024 10.52 10.68 10.50 10.62 24,527 +0.10(+0.95%)
Aug 20, 2024 10.68 10.68 10.50 10.52 26,300 -0.16(-1.50%)
Aug 19, 2024 10.59 10.75 10.59 10.68 15,088 +0.17(+1.62%)
Aug 16, 2024 10.51 10.56 10.50 10.51 141,723 -0.01(-0.10%)
Aug 15, 2024 10.26 10.73 10.26 10.52 102,998 +0.51(+5.09%)
Aug 14, 2024 10.27 10.36 10.00 10.01 115,532 -0.31(-3.00%)
Aug 13, 2024 10.66 10.76 10.25 10.32 57,843 -0.29(-2.73%)
Aug 12, 2024 10.88 10.88 10.57 10.61 42,386 -0.01(-0.09%)
Aug 09, 2024 11.37 11.37 10.48 10.62 98,612 -0.84(-7.33%)
Aug 08, 2024 11.11 11.52 11.11 11.46 40,746 +0.37(+3.34%)
Aug 07, 2024 10.48 11.28 10.48 11.09 49,677 +0.13(+1.19%)
Aug 06, 2024 10.61 10.96 10.59 10.96 34,652 +0.30(+2.81%)
Aug 05, 2024 10.73 10.82 10.42 10.66 72,142 -0.64(-5.66%)
Aug 02, 2024 11.35 11.63 11.25 11.30 63,552 -0.45(-3.83%)
Aug 01, 2024 12.03 12.32 11.60 11.75 47,759 -0.33(-2.73%)
Jul 31, 2024 12.09 12.21 12.03 12.08 46,716 +0.04(+0.33%)
Jul 30, 2024 11.90 12.08 11.86 12.04 31,665 +0.26(+2.21%)
Jul 29, 2024 12.02 12.10 11.75 11.78 32,785 -0.25(-2.08%)
Jul 26, 2024 12.01 12.21 11.96 12.03 41,965 +0.06(+0.50%)
Jul 25, 2024 11.79 12.16 11.79 11.97 50,915 +0.27(+2.31%)
Jul 24, 2024 12.01 12.21 11.67 11.70 54,440 -0.32(-2.66%)
Jul 23, 2024 11.65 12.13 11.42 12.02 54,955 +0.36(+3.09%)
Jul 22, 2024 11.36 11.69 11.07 11.66 56,004 +0.35(+3.09%)
Jul 19, 2024 11.55 11.72 11.31 11.31 38,944 -0.19(-1.65%)
Jul 18, 2024 11.65 11.93 11.45 11.50 53,497 -0.17(-1.46%)
Jul 17, 2024 11.73 11.91 11.62 11.67 44,286 -0.22(-1.85%)
Jul 16, 2024 11.63 11.92 11.63 11.89 54,024 +0.32(+2.77%)
Jul 15, 2024 11.17 11.65 11.17 11.57 70,268 +0.34(+3.01%)
Jul 12, 2024 11.02 11.39 11.01 11.23 101,619 +0.30(+2.79%)
Jul 11, 2024 10.64 11.01 10.64 10.93 102,315 +0.50(+4.81%)
Jul 10, 2024 10.66 10.68 10.35 10.43 39,766 -0.14(-1.30%)
Jul 09, 2024 10.67 10.68 10.55 10.56 32,829 -0.08(-0.74%)
Jul 08, 2024 10.53 10.73 10.50 10.64 47,160 +0.24(+2.27%)
Jul 05, 2024 10.55 10.55 10.20 10.41 97,120 -0.21(-1.94%)
Jul 03, 2024 10.92 10.92 10.58 10.61 36,824 -0.14(-1.28%)
Jul 02, 2024 10.66 10.92 10.66 10.75 78,530 -0.02(-0.18%)
Jul 01, 2024 10.86 11.13 10.72 10.77 61,782 +0.00(+0.00%)
Jun 28, 2024 10.20 10.79 10.13 10.77 352,601 +0.65(+6.41%)
Jun 27, 2024 10.10 10.16 9.915 10.12 37,334 +0.16(+1.58%)
Jun 26, 2024 9.483 10.04 9.365 9.964 81,718 +0.44(+4.64%)
Jun 25, 2024 9.375 9.679 9.321 9.522 64,360 +0.06(+0.62%)
Jun 24, 2024 9.778 9.778 9.463 9.463 47,093 -0.31(-3.22%)
Jun 21, 2024 10.02 10.08 9.772 9.778 128,548 -0.25(-2.45%)
Jun 20, 2024 10.17 10.19 10.02 10.02 29,418 -0.09(-0.87%)
Jun 18, 2024 10.23 10.26 10.06 10.11 41,397 -0.15(-1.44%)
Jun 17, 2024 10.12 10.27 10.02 10.26 44,761 +0.14(+1.36%)
Jun 14, 2024 10.24 10.26 10.03 10.12 30,156 -0.25(-2.37%)
Jun 13, 2024 10.53 10.53 10.20 10.37 19,384 -0.18(-1.68%)
Jun 12, 2024 10.71 10.71 10.53 10.54 45,897 +0.03(+0.28%)
Jun 11, 2024 10.49 10.54 10.35 10.51 29,015 -0.05(-0.47%)
Jun 10, 2024 10.67 10.67 10.49 10.56 37,906 -0.20(-1.83%)
Jun 07, 2024 10.60 10.79 10.60 10.76 32,783 +0.12(+1.11%)
Jun 06, 2024 10.74 10.89 10.58 10.64 33,409 -0.12(-1.10%)
Jun 05, 2024 10.70 10.76 10.57 10.76 38,906 +0.11(+1.01%)
Jun 04, 2024 10.51 10.68 10.49 10.65 28,692 +0.08(+0.74%)
Jun 03, 2024 10.86 10.90 10.53 10.57 54,796 -0.25(-2.27%)
May 31, 2024 10.69 10.84 10.64 10.82 22,706 +0.06(+0.55%)
May 30, 2024 10.82 10.83 10.66 10.76 34,391 -0.10(-0.91%)
May 29, 2024 10.76 10.87 10.76 10.86 35,512 -0.01(-0.09%)
May 28, 2024 11.02 11.07 10.69 10.87 64,627 -0.05(-0.45%)
May 24, 2024 10.84 10.92 10.69 10.92 73,543 +0.11(+1.00%)
May 23, 2024 11.01 11.05 10.80 10.81 56,373 -0.18(-1.61%)
May 22, 2024 11.23 11.23 10.88 10.99 36,685 -0.22(-1.93%)
May 21, 2024 11.25 11.28 11.04 11.20 45,295 -0.07(-0.61%)
May 20, 2024 11.40 11.43 11.09 11.27 61,227 -0.08(-0.69%)
May 17, 2024 11.37 11.37 11.11 11.35 46,391 +0.02(+0.17%)
May 16, 2024 11.41 11.43 11.27 11.33 43,494 -0.05(-0.43%)
May 15, 2024 11.52 11.52 11.26 11.38 40,621 +0.01(+0.09%)
May 14, 2024 11.30 11.54 11.24 11.37 55,242 +0.02(+0.17%)
May 13, 2024 11.95 11.95 11.34 11.35 83,364 -0.62(-5.17%)
May 10, 2024 12.01 12.10 11.55 11.97 96,076 -0.02(-0.16%)
May 09, 2024 12.34 12.52 11.95 11.99 69,721 -0.41(-3.33%)
May 08, 2024 12.34 12.54 12.27 12.40 23,270 -0.01(-0.08%)
May 07, 2024 12.60 12.70 12.39 12.41 39,855 -0.17(-1.33%)
May 06, 2024 12.24 12.66 12.16 12.58 85,728 +0.30(+2.48%)
May 03, 2024 12.39 12.39 12.06 12.27 48,543 +0.02(+0.16%)
May 02, 2024 11.77 12.25 11.74 12.25 41,524 +0.51(+4.35%)
May 01, 2024 11.77 11.98 11.67 11.74 59,610 -0.12(-0.99%)
Apr 30, 2024 11.97 12.07 11.81 11.86 40,092 -0.12(-0.98%)
Apr 29, 2024 12.07 12.17 11.91 11.98 38,436 -0.05(-0.41%)
Apr 26, 2024 11.90 12.04 11.79 12.03 28,127 +0.11(+0.91%)
Apr 25, 2024 11.95 12.00 11.82 11.92 43,732 -0.15(-1.22%)
Apr 24, 2024 12.40 12.40 12.06 12.07 47,005 -0.31(-2.54%)
Apr 23, 2024 12.05 12.42 12.05 12.38 54,728 +0.27(+2.19%)
Apr 22, 2024 11.65 12.12 11.63 12.12 56,090 +0.41(+3.53%)
Apr 19, 2024 11.79 12.06 11.51 11.70 54,574 -0.10(-0.83%)
Apr 18, 2024 12.19 12.20 11.79 11.80 90,178 -0.38(-3.14%)
Apr 17, 2024 12.10 12.30 11.87 12.19 59,705 +0.24(+1.97%)
Apr 16, 2024 11.78 12.07 11.58 11.95 58,636 +0.23(+1.93%)
Apr 15, 2024 12.14 12.21 11.56 11.72 50,751 -0.37(-3.09%)
Apr 12, 2024 12.33 12.54 11.94 12.10 53,080 -0.35(-2.84%)
Apr 11, 2024 12.42 12.66 12.12 12.45 39,613 +0.09(+0.72%)
Apr 10, 2024 12.54 12.81 12.33 12.36 103,230 -0.37(-2.93%)
Apr 09, 2024 12.92 12.97 12.50 12.74 112,900 -0.15(-1.14%)
Apr 08, 2024 12.44 13.33 12.26 12.88 198,643 +0.55(+4.46%)
Apr 05, 2024 11.79 12.50 11.79 12.33 92,479 +0.39(+3.29%)
Apr 04, 2024 12.14 12.27 11.79 11.94 82,776 -0.01(-0.10%)
Apr 03, 2024 11.67 12.05 11.67 11.95 119,063 +0.32(+2.74%)
Apr 02, 2024 11.26 11.85 11.19 11.63 139,205 +0.34(+3.00%)
Apr 01, 2024 10.68 11.45 10.68 11.29 240,774 +0.68(+6.38%)
Mar 28, 2024 10.55 10.78 10.54 10.62 85,457 +0.04(+0.36%)
Mar 27, 2024 10.52 10.64 10.49 10.58 87,698 +0.22(+2.15%)
Mar 26, 2024 10.30 10.57 10.30 10.36 84,183 -0.05(-0.46%)
Mar 25, 2024 10.43 10.64 10.37 10.40 86,117 -0.11(-1.01%)
Mar 22, 2024 10.44 10.67 10.43 10.51 68,124 -0.02(-0.18%)
Mar 21, 2024 10.67 10.73 10.38 10.53 79,607 -0.14(-1.27%)
Mar 20, 2024 10.64 10.70 10.34 10.67 68,422 +0.09(+0.82%)
Mar 19, 2024 10.73 10.73 10.23 10.58 100,401 -0.15(-1.44%)
Mar 18, 2024 10.34 11.10 10.20 10.73 90,130 +0.51(+5.01%)
Mar 15, 2024 10.82 11.12 10.02 10.22 199,290 +0.20(+2.03%)
Mar 14, 2024 10.05 10.40 9.969 10.02 54,466 -0.03(-0.29%)
Mar 13, 2024 10.09 10.10 9.863 10.05 48,854 -0.05(-0.48%)
Mar 12, 2024 10.21 10.41 10.02 10.09 35,863 -0.12(-1.14%)
Mar 11, 2024 10.43 10.49 10.20 10.21 34,932 -0.18(-1.77%)
Mar 08, 2024 10.41 10.66 10.27 10.39 29,546 +0.14(+1.32%)
Mar 07, 2024 10.36 10.46 10.16 10.26 30,332 +0.05(+0.47%)
Mar 06, 2024 10.44 10.56 10.20 10.21 46,228 -0.05(-0.47%)
Mar 05, 2024 10.43 10.47 10.20 10.26 28,301 -0.14(-1.30%)
Mar 04, 2024 10.31 10.72 10.29 10.39 46,379 +0.05(+0.47%)
Mar 01, 2024 10.30 10.56 10.24 10.35 24,325 +0.06(+0.56%)
Feb 29, 2024 10.47 10.50 10.17 10.29 39,321 -0.02(-0.19%)
Feb 28, 2024 10.62 10.69 10.23 10.31 29,710 -0.35(-3.27%)
Feb 27, 2024 10.33 10.70 10.33 10.66 33,105 +0.40(+3.86%)
Feb 26, 2024 10.23 10.63 10.07 10.26 32,017 -0.07(-0.66%)
Feb 23, 2024 10.04 10.37 10.04 10.33 23,298 +0.23(+2.30%)
Feb 22, 2024 10.16 10.35 10.02 10.09 36,303 -0.09(-0.85%)
Feb 21, 2024 10.21 10.53 10.18 10.18 21,976 +0.00(+0.00%)
Feb 20, 2024 9.988 10.37 9.669 10.18 36,560 +0.04(+0.38%)
Feb 16, 2024 10.96 11.13 10.11 10.14 61,421 -0.86(-7.82%)
Feb 15, 2024 10.68 11.11 10.68 11.00 60,555 +0.38(+3.55%)
Feb 14, 2024 10.19 10.74 10.19 10.63 26,689 +0.49(+4.87%)
Feb 13, 2024 10.68 10.68 10.09 10.13 54,296 -0.69(-6.34%)
Feb 12, 2024 10.70 11.05 10.70 10.82 38,811 +0.18(+1.73%)
Feb 09, 2024 10.27 10.76 10.27 10.64 22,311 +0.37(+3.58%)
Feb 08, 2024 10.01 10.32 10.01 10.27 25,163 +0.22(+2.21%)
Feb 07, 2024 10.38 10.38 10.05 10.05 43,421 -0.41(-3.89%)
Feb 06, 2024 10.58 10.78 10.40 10.45 36,809 -0.13(-1.19%)
Feb 05, 2024 10.54 10.78 10.54 10.58 41,447 -0.01(-0.09%)
Feb 02, 2024 10.62 10.77 10.56 10.59 28,166 -0.07(-0.64%)
Feb 01, 2024 10.41 10.89 10.41 10.66 51,575 +0.27(+2.61%)
Jan 31, 2024 10.62 10.98 10.38 10.38 31,342 -0.33(-3.07%)
Jan 30, 2024 10.78 11.07 10.64 10.71 32,775 -0.07(-0.63%)
Jan 29, 2024 10.85 10.95 10.69 10.78 31,496 -0.05(-0.45%)
Jan 26, 2024 10.84 10.96 10.78 10.83 40,969 +0.07(+0.63%)
Jan 25, 2024 10.48 10.80 10.42 10.76 45,380 +0.18(+1.74%)
Jan 24, 2024 10.34 10.63 10.24 10.58 39,908 +0.31(+3.01%)
Jan 23, 2024 10.23 10.43 10.15 10.27 39,011 +0.07(+0.66%)
Jan 22, 2024 10.16 10.44 10.08 10.20 51,731 +0.06(+0.57%)
Jan 19, 2024 10.07 10.20 9.940 10.14 36,611 +0.04(+0.38%)
Jan 18, 2024 10.09 10.35 10.02 10.10 23,629 -0.05(-0.48%)
Jan 17, 2024 9.998 10.26 9.910 10.15 30,087 +0.00(+0.00%)
Jan 16, 2024 10.33 10.42 10.11 10.15 35,169 -0.17(-1.69%)
Jan 12, 2024 10.40 10.41 10.24 10.33 29,972 +0.05(+0.47%)
Jan 11, 2024 10.09 10.34 10.09 10.28 31,835 +0.21(+2.11%)
Jan 10, 2024 9.882 10.11 9.882 10.07 21,535 +0.20(+2.06%)
Jan 09, 2024 9.863 9.959 9.863 9.863 35,958 -0.01(-0.10%)
Jan 08, 2024 9.863 10.03 9.863 9.872 38,017 -0.03(-0.29%)
Jan 05, 2024 9.863 9.998 9.863 9.901 35,363 +0.04(+0.39%)
Jan 04, 2024 9.911 9.988 9.848 9.863 44,469 -0.05(-0.49%)
Jan 03, 2024 9.727 9.998 9.685 9.911 82,870 +0.14(+1.38%)
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.