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

Townsquare Media Llc (NY: TSQ )

10.10 +0.02 (+0.20%)
Official Closing Price Updated: 5:00 PM EST, Nov 29, 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 29, 2024 10.20 10.20 10.00 10.10 17,792 +0.02(+0.20%)
Nov 27, 2024 10.14 10.20 10.04 10.08 32,523 -0.05(-0.49%)
Nov 26, 2024 9.790 10.15 9.770 10.13 80,757 +0.43(+4.43%)
Nov 25, 2024 10.02 10.06 9.690 9.700 226,553 -0.31(-3.10%)
Nov 22, 2024 10.09 10.10 9.950 10.01 53,133 +0.02(+0.20%)
Nov 21, 2024 9.800 10.02 9.800 9.990 42,068 +0.16(+1.63%)
Nov 20, 2024 9.830 9.870 9.670 9.830 28,275 -0.08(-0.81%)
Nov 19, 2024 9.780 9.930 9.605 9.910 36,657 -0.02(-0.20%)
Nov 18, 2024 10.01 10.15 9.780 9.930 49,114 -0.08(-0.80%)
Nov 15, 2024 10.21 10.25 9.720 10.01 72,376 -0.06(-0.60%)
Nov 14, 2024 10.10 10.29 10.05 10.07 118,475 +0.24(+2.44%)
Nov 13, 2024 9.980 10.07 9.830 9.830 34,759 -0.02(-0.20%)
Nov 12, 2024 9.990 9.990 9.775 9.850 42,248 -0.12(-1.20%)
Nov 11, 2024 9.990 10.09 9.895 9.970 37,277 -0.01(-0.10%)
Nov 08, 2024 10.14 10.27 9.830 9.980 40,926 -0.17(-1.67%)
Nov 07, 2024 10.27 10.60 10.10 10.15 48,356 -0.12(-1.17%)
Nov 06, 2024 10.42 10.45 9.703 10.27 73,901 +0.35(+3.53%)
Nov 05, 2024 9.700 9.960 9.700 9.920 23,016 +0.18(+1.85%)
Nov 04, 2024 9.780 9.941 9.700 9.740 14,785 -0.04(-0.41%)
Nov 01, 2024 9.860 9.870 9.670 9.780 28,056 -0.02(-0.20%)
Oct 31, 2024 10.04 10.14 9.585 9.800 46,227 -0.19(-1.90%)
Oct 30, 2024 10.03 10.24 9.950 9.990 14,215 -0.01(-0.10%)
Oct 29, 2024 10.00 10.08 9.980 10.00 23,980 -0.01(-0.10%)
Oct 28, 2024 10.03 10.09 9.950 10.01 36,717 +0.00(+0.00%)
Oct 25, 2024 10.44 10.44 9.920 10.01 39,356 -0.28(-2.72%)
Oct 24, 2024 9.900 10.31 9.840 10.29 47,718 +0.46(+4.68%)
Oct 23, 2024 10.02 10.06 9.730 9.830 28,795 -0.18(-1.80%)
Oct 22, 2024 10.20 10.20 9.960 10.01 13,420 -0.13(-1.28%)
Oct 21, 2024 10.36 10.37 10.14 10.14 19,992 -0.19(-1.84%)
Oct 18, 2024 10.37 10.48 10.29 10.33 36,517 +0.01(+0.10%)
Oct 17, 2024 10.44 10.47 10.31 10.32 24,675 -0.09(-0.86%)
Oct 16, 2024 10.29 10.53 10.26 10.41 53,966 +0.19(+1.86%)
Oct 15, 2024 10.30 10.32 10.07 10.22 59,958 -0.14(-1.37%)
Oct 14, 2024 10.34 10.40 10.28 10.36 20,661 +0.11(+1.05%)
Oct 11, 2024 10.01 10.37 10.01 10.25 35,521 +0.22(+2.15%)
Oct 10, 2024 9.852 10.14 9.852 10.04 52,646 +0.15(+1.49%)
Oct 09, 2024 10.17 10.29 9.773 9.891 47,350 -0.21(-2.04%)
Oct 08, 2024 10.31 10.59 10.07 10.10 31,624 -0.15(-1.44%)
Oct 07, 2024 10.13 10.39 9.960 10.24 21,517 +0.10(+0.97%)
Oct 04, 2024 10.15 10.23 10.02 10.15 27,149 +0.17(+1.67%)
Oct 03, 2024 10.05 10.17 9.901 9.979 28,454 -0.18(-1.74%)
Oct 02, 2024 10.02 10.24 10.02 10.16 31,795 +0.03(+0.29%)
Oct 01, 2024 9.930 10.16 9.862 10.13 33,596 +0.16(+1.57%)
Sep 30, 2024 9.989 10.02 9.798 9.970 69,100 -0.03(-0.29%)
Sep 27, 2024 9.979 10.10 9.911 9.999 42,075 +0.10(+0.99%)
Sep 26, 2024 10.17 10.22 9.793 9.901 38,976 -0.12(-1.18%)
Sep 25, 2024 10.21 10.58 9.970 10.02 75,495 -0.08(-0.78%)
Sep 24, 2024 10.24 10.24 9.960 10.10 59,806 +0.03(+0.29%)
Sep 23, 2024 10.21 10.41 10.04 10.07 45,602 +0.00(+0.00%)
Sep 20, 2024 10.01 10.48 9.940 10.07 223,000 +0.08(+0.79%)
Sep 19, 2024 10.03 10.03 9.812 9.989 25,213 +0.19(+1.90%)
Sep 18, 2024 9.960 10.13 9.763 9.803 32,382 -0.09(-0.89%)
Sep 17, 2024 9.705 10.07 9.665 9.891 79,939 +0.31(+3.28%)
Sep 16, 2024 9.695 9.822 9.381 9.577 26,919 -0.01(-0.10%)
Sep 13, 2024 9.528 9.763 9.469 9.587 21,458 +0.11(+1.14%)
Sep 12, 2024 9.430 9.528 9.322 9.479 28,983 +0.16(+1.68%)
Sep 11, 2024 9.469 9.529 9.322 9.322 39,828 -0.19(-1.96%)
Sep 10, 2024 9.479 9.557 9.322 9.508 43,971 +0.04(+0.41%)
Sep 09, 2024 9.420 9.567 9.381 9.469 37,966 +0.15(+1.58%)
Sep 06, 2024 9.754 9.754 9.322 9.322 43,566 -0.38(-3.94%)
Sep 05, 2024 9.862 9.970 9.567 9.705 32,702 -0.05(-0.50%)
Sep 04, 2024 10.04 10.04 9.685 9.754 32,756 -0.28(-2.83%)
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.