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

Townsquare Media Llc (NY: TSQ )

11.55 +0.02 (+0.17%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Apr 30, 2019 4.995 5.108 4.900 4.900 16,074 -0.16(-3.09%)
Apr 29, 2019 5.099 5.099 5.004 5.056 14,816 -0.04(-0.85%)
Apr 26, 2019 5.064 5.099 4.971 5.099 22,486 +0.02(+0.34%)
Apr 25, 2019 5.194 5.194 5.073 5.082 22,808 -0.08(-1.51%)
Apr 24, 2019 5.160 5.212 5.008 5.160 47,512 -0.01(-0.17%)
Apr 23, 2019 5.064 5.168 4.989 5.168 28,053 +0.10(+2.05%)
Apr 22, 2019 5.142 5.142 4.969 5.064 24,732 -0.08(-1.52%)
Apr 18, 2019 4.986 5.142 4.943 5.142 28,136 +0.14(+2.77%)
Apr 17, 2019 5.108 5.160 5.004 5.004 24,475 -0.11(-2.20%)
Apr 16, 2019 5.125 5.168 5.056 5.116 29,325 +0.00(+0.00%)
Apr 15, 2019 4.960 5.177 4.895 5.116 27,565 +0.19(+3.87%)
Apr 12, 2019 5.030 5.047 4.605 4.926 64,922 -0.12(-2.41%)
Apr 11, 2019 5.073 5.073 4.978 5.047 9,392 +0.03(+0.52%)
Apr 10, 2019 5.194 5.194 5.012 5.021 18,052 -0.14(-2.69%)
Apr 09, 2019 5.082 5.177 5.082 5.160 19,161 +0.09(+1.71%)
Apr 08, 2019 5.142 5.212 5.073 5.073 50,952 -0.09(-1.68%)
Apr 05, 2019 5.125 5.203 5.108 5.160 8,072 -0.02(-0.33%)
Apr 04, 2019 5.194 5.203 5.021 5.177 29,505 +0.14(+2.75%)
Apr 03, 2019 5.090 5.090 4.973 5.038 20,815 -0.05(-1.02%)
Apr 02, 2019 5.162 5.162 4.986 5.090 9,666 +0.02(+0.34%)
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.