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

Townsquare Media Llc (NY: TSQ )

10.95 +0.12 (+1.11%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 30, 2016 7.589 7.720 7.426 7.622 41,806 +0.10(+1.30%)
Sep 29, 2016 7.777 7.777 7.516 7.524 34,041 -0.24(-3.05%)
Sep 28, 2016 7.752 7.907 7.687 7.761 36,933 +0.00(+0.00%)
Sep 27, 2016 7.671 7.850 7.654 7.761 41,773 +0.05(+0.64%)
Sep 26, 2016 7.891 7.997 7.695 7.712 47,018 -0.27(-3.37%)
Sep 23, 2016 7.875 8.030 7.867 7.981 55,287 +0.08(+1.03%)
Sep 22, 2016 7.752 7.916 7.752 7.899 39,263 +0.18(+2.33%)
Sep 21, 2016 7.622 7.769 7.622 7.720 29,709 +0.10(+1.28%)
Sep 20, 2016 7.671 7.671 7.597 7.622 39,871 -0.04(-0.53%)
Sep 19, 2016 7.385 7.671 7.385 7.663 54,798 +0.27(+3.64%)
Sep 16, 2016 7.369 7.434 7.230 7.393 84,794 +0.06(+0.78%)
Sep 15, 2016 7.450 7.508 7.246 7.336 111,076 -0.08(-1.10%)
Sep 14, 2016 7.622 7.761 7.393 7.418 26,974 -0.21(-2.78%)
Sep 13, 2016 7.679 7.747 7.573 7.630 33,623 -0.15(-1.89%)
Sep 12, 2016 7.679 7.793 7.540 7.777 64,022 +0.15(+1.93%)
Sep 09, 2016 7.638 7.744 7.508 7.630 46,428 -0.01(-0.11%)
Sep 08, 2016 7.410 7.676 7.361 7.638 63,342 +0.30(+4.12%)
Sep 07, 2016 7.638 7.638 7.328 7.336 322,848 -0.25(-3.33%)
Sep 06, 2016 7.597 7.614 7.442 7.589 46,414 -0.01(-0.11%)
Sep 02, 2016 7.418 7.597 7.597 7.597 32,106 +0.24(+3.33%)
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.