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: 6:30 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 (%)
Mar 31, 2021 9.428 9.607 9.187 9.607 85,503 +0.21(+2.19%)
Mar 30, 2021 8.873 9.401 8.846 9.401 77,798 +0.39(+4.27%)
Mar 29, 2021 9.008 9.160 8.676 9.016 90,484 -0.20(-2.14%)
Mar 26, 2021 9.267 9.276 8.860 9.213 145,525 -0.05(-0.58%)
Mar 25, 2021 9.088 9.455 8.900 9.267 95,162 +0.15(+1.67%)
Mar 24, 2021 9.778 9.804 9.052 9.115 157,892 -0.68(-6.95%)
Mar 23, 2021 11.19 11.20 9.625 9.795 204,366 -0.83(-7.83%)
Mar 22, 2021 10.11 10.80 9.867 10.63 222,360 +0.76(+7.71%)
Mar 19, 2021 10.74 10.74 9.867 9.867 214,434 -0.88(-8.17%)
Mar 18, 2021 10.39 10.82 10.36 10.74 383,424 +0.22(+2.13%)
Mar 17, 2021 9.482 10.80 9.222 10.52 482,316 +1.15(+12.23%)
Mar 16, 2021 9.240 9.527 9.030 9.375 95,030 -0.21(-2.24%)
Mar 15, 2021 9.294 9.634 9.169 9.589 99,034 +0.15(+1.61%)
Mar 12, 2021 9.258 9.491 9.204 9.437 74,605 +0.05(+0.57%)
Mar 11, 2021 9.133 9.401 9.088 9.384 112,087 +0.17(+1.85%)
Mar 10, 2021 8.990 9.312 8.649 9.213 217,805 -0.20(-2.09%)
Mar 09, 2021 9.366 9.581 9.151 9.410 36,367 +0.04(+0.48%)
Mar 08, 2021 9.312 9.616 9.294 9.366 48,723 +0.05(+0.58%)
Mar 05, 2021 9.151 9.437 9.016 9.312 49,364 +0.17(+1.86%)
Mar 04, 2021 9.428 9.428 9.016 9.142 55,042 -0.28(-2.95%)
Mar 03, 2021 9.455 9.849 9.352 9.419 94,557 +0.02(+0.19%)
Mar 02, 2021 9.670 9.670 9.276 9.401 42,301 -0.18(-1.87%)
Mar 01, 2021 9.589 9.858 9.419 9.581 114,733 -0.18(-1.83%)
Feb 26, 2021 9.115 9.867 8.837 9.760 188,300 +0.66(+7.28%)
Feb 25, 2021 9.393 9.500 8.784 9.097 88,167 -0.35(-3.70%)
Feb 24, 2021 9.115 9.540 9.106 9.446 205,117 +0.28(+3.03%)
Feb 23, 2021 9.151 9.222 8.747 9.169 62,426 +0.08(+0.89%)
Feb 22, 2021 9.545 9.769 9.070 9.088 96,721 -0.35(-3.70%)
Feb 19, 2021 9.572 9.706 9.204 9.437 88,454 -0.06(-0.66%)
Feb 18, 2021 9.079 9.527 8.739 9.500 44,529 +0.39(+4.33%)
Feb 17, 2021 9.464 9.607 8.354 9.106 187,032 -0.30(-3.14%)
Feb 16, 2021 9.554 9.908 9.393 9.401 84,311 -0.06(-0.66%)
Feb 12, 2021 9.267 9.491 9.267 9.464 96,383 +0.27(+2.92%)
Feb 11, 2021 9.204 9.554 9.106 9.196 107,541 -0.08(-0.87%)
Feb 10, 2021 9.581 9.581 8.900 9.276 111,767 -0.27(-2.81%)
Feb 09, 2021 9.670 9.849 9.455 9.545 250,495 -0.10(-1.02%)
Feb 08, 2021 9.464 9.778 9.464 9.643 129,119 +0.24(+2.57%)
Feb 05, 2021 9.294 9.446 9.070 9.401 78,626 +0.17(+1.84%)
Feb 04, 2021 8.900 9.303 8.900 9.231 118,539 +0.23(+2.59%)
Feb 03, 2021 9.052 9.384 8.665 8.999 175,976 -0.12(-1.28%)
Feb 02, 2021 8.963 9.336 8.632 9.115 116,586 +0.17(+1.90%)
Feb 01, 2021 9.061 9.455 8.658 8.945 194,554 +0.01(+0.10%)
Jan 29, 2021 8.237 10.07 8.211 8.936 473,766 +0.58(+6.97%)
Jan 28, 2021 7.906 8.506 7.861 8.354 167,624 +0.47(+6.02%)
Jan 27, 2021 8.058 8.058 7.790 7.879 114,553 +0.05(+0.69%)
Jan 26, 2021 7.879 7.879 7.700 7.826 56,544 -0.01(-0.11%)
Jan 25, 2021 7.620 7.960 7.611 7.835 232,239 +0.80(+11.32%)
Jan 22, 2021 6.877 7.082 6.877 7.038 14,742 +0.17(+2.48%)
Jan 21, 2021 6.921 6.921 6.832 6.868 55,328 +0.00(+0.00%)
Jan 20, 2021 7.002 7.011 6.832 6.868 18,544 -0.08(-1.16%)
Jan 19, 2021 6.877 7.109 6.837 6.948 37,466 +0.16(+2.37%)
Jan 15, 2021 6.581 6.787 6.581 6.787 23,565 +0.20(+2.99%)
Jan 14, 2021 6.626 6.653 6.550 6.590 34,286 +0.04(+0.68%)
Jan 13, 2021 6.312 6.563 6.295 6.545 13,154 +0.09(+1.39%)
Jan 12, 2021 6.411 6.456 6.339 6.456 27,847 +0.00(+0.00%)
Jan 11, 2021 6.357 6.483 6.348 6.456 28,859 +0.09(+1.41%)
Jan 08, 2021 6.277 6.429 6.268 6.366 20,326 +0.04(+0.71%)
Jan 07, 2021 6.232 6.357 6.178 6.321 25,212 +0.07(+1.15%)
Jan 06, 2021 6.071 6.411 6.071 6.250 35,925 +0.16(+2.65%)
Jan 05, 2021 5.918 6.142 5.918 6.089 29,755 +0.17(+2.87%)
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.