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 (%)
May 31, 2016 7.015 7.087 6.951 7.079 69,845 +0.14(+1.96%)
May 27, 2016 6.815 6.943 6.943 6.943 37,919 +0.17(+2.49%)
May 26, 2016 6.823 6.855 6.750 6.774 34,863 +0.02(+0.36%)
May 25, 2016 6.831 6.887 6.734 6.750 39,601 -0.02(-0.36%)
May 24, 2016 6.935 6.967 6.734 6.774 39,816 -0.13(-1.86%)
May 23, 2016 6.855 6.967 6.774 6.903 128,438 -0.04(-0.58%)
May 20, 2016 6.582 7.015 6.574 6.943 112,690 +0.38(+5.87%)
May 19, 2016 6.774 6.782 6.374 6.558 160,829 -0.17(-2.50%)
May 18, 2016 6.991 7.031 6.718 6.726 93,104 -0.26(-3.78%)
May 17, 2016 7.304 7.360 6.975 6.991 95,507 -0.30(-4.18%)
May 16, 2016 7.247 7.344 7.215 7.296 68,538 +0.06(+0.78%)
May 13, 2016 7.280 7.320 7.215 7.239 71,073 -0.03(-0.44%)
May 12, 2016 7.777 7.777 7.255 7.271 107,193 -0.46(-6.01%)
May 11, 2016 8.017 8.017 7.720 7.736 133,963 -0.28(-3.50%)
May 10, 2016 8.258 8.296 7.961 8.017 96,583 -0.26(-3.10%)
May 09, 2016 8.250 8.314 8.218 8.274 48,389 -0.03(-0.39%)
May 06, 2016 8.306 8.394 8.250 8.306 37,566 -0.02(-0.19%)
May 05, 2016 8.658 8.658 8.306 8.322 53,291 -0.24(-2.81%)
May 04, 2016 8.490 8.578 8.490 8.562 54,905 +0.02(+0.28%)
May 03, 2016 8.562 8.650 8.506 8.538 40,138 -0.04(-0.47%)
May 02, 2016 8.522 8.594 8.450 8.578 79,284 +0.05(+0.56%)
Apr 29, 2016 8.554 8.614 8.498 8.530 63,067 -0.02(-0.28%)
Apr 28, 2016 8.586 8.650 8.538 8.554 84,035 -0.06(-0.74%)
Apr 27, 2016 8.739 8.763 8.610 8.618 65,202 -0.13(-1.47%)
Apr 26, 2016 8.739 8.835 8.666 8.747 60,125 +0.09(+1.02%)
Apr 25, 2016 8.626 8.763 8.578 8.658 42,086 +0.02(+0.28%)
Apr 22, 2016 8.562 8.707 8.562 8.634 29,561 +0.05(+0.56%)
Apr 21, 2016 8.642 8.642 8.506 8.586 37,204 +0.02(+0.19%)
Apr 20, 2016 8.715 8.731 8.554 8.570 27,361 -0.14(-1.57%)
Apr 19, 2016 8.739 8.899 8.614 8.707 20,357 +0.02(+0.28%)
Apr 18, 2016 8.674 8.767 8.594 8.682 43,222 +0.07(+0.84%)
Apr 15, 2016 8.626 8.715 8.554 8.610 27,512 -0.03(-0.37%)
Apr 14, 2016 8.583 8.723 8.578 8.642 24,624 +0.02(+0.28%)
Apr 13, 2016 8.450 8.775 8.402 8.618 50,242 +0.19(+2.28%)
Apr 12, 2016 8.274 8.450 8.234 8.426 52,492 +0.19(+2.34%)
Apr 11, 2016 8.330 8.378 8.230 8.234 57,004 -0.05(-0.58%)
Apr 08, 2016 8.514 8.554 8.234 8.282 35,105 -0.19(-2.27%)
Apr 07, 2016 8.666 8.674 8.458 8.474 46,556 -0.18(-2.13%)
Apr 06, 2016 8.699 8.811 8.618 8.658 706,069 -0.04(-0.46%)
Apr 05, 2016 8.747 8.747 8.618 8.699 44,185 -0.18(-2.08%)
Apr 04, 2016 8.955 9.011 8.867 8.883 40,625 -0.02(-0.27%)
Apr 01, 2016 8.963 9.019 8.859 8.907 54,483 -0.08(-0.89%)
Mar 31, 2016 9.019 9.204 8.955 8.987 32,985 -0.12(-1.32%)
Mar 30, 2016 9.139 9.252 9.059 9.107 61,618 +0.01(+0.09%)
Mar 29, 2016 8.626 9.131 8.626 9.099 23,946 +0.51(+5.98%)
Mar 28, 2016 8.843 8.851 8.538 8.586 36,679 -0.19(-2.19%)
Mar 24, 2016 8.747 8.779 8.779 8.779 23,824 -0.03(-0.36%)
Mar 23, 2016 8.811 8.907 8.723 8.811 25,842 -0.12(-1.35%)
Mar 22, 2016 8.915 9.051 8.803 8.931 30,353 +0.02(+0.18%)
Mar 21, 2016 8.827 9.019 8.402 8.915 45,958 +0.08(+0.91%)
Mar 18, 2016 9.147 9.308 8.779 8.835 111,231 -0.23(-2.56%)
Mar 17, 2016 8.915 9.172 8.915 9.067 43,983 +0.14(+1.53%)
Mar 16, 2016 8.923 8.971 8.783 8.931 35,663 +0.10(+1.09%)
Mar 15, 2016 8.859 8.896 8.779 8.835 30,699 -0.04(-0.45%)
Mar 14, 2016 8.723 8.875 8.715 8.875 39,180 +0.06(+0.73%)
Mar 11, 2016 8.731 8.835 8.707 8.811 23,108 +0.12(+1.38%)
Mar 10, 2016 8.666 8.699 8.490 8.691 63,718 +0.01(+0.09%)
Mar 09, 2016 8.530 8.691 8.514 8.682 35,375 +0.14(+1.69%)
Mar 08, 2016 8.394 8.578 8.394 8.538 54,748 +0.14(+1.72%)
Mar 07, 2016 8.129 8.451 8.041 8.394 58,944 +0.42(+5.33%)
Mar 04, 2016 7.817 8.234 7.817 7.969 27,702 +0.15(+1.95%)
Mar 03, 2016 7.841 7.905 7.632 7.817 64,366 -0.02(-0.20%)
Mar 02, 2016 7.761 7.913 7.736 7.833 27,799 +0.10(+1.35%)
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.