Skip to main content

Townsquare Media Llc (NY: TSQ )

10.91 -0.09 (-0.82%)
Streaming Delayed Price Updated: 12:05 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 23, 2024 11.20 11.24 10.99 11.00 55,397 -0.18(-1.61%)
May 22, 2024 11.43 11.43 11.07 11.18 36,050 -0.22(-1.93%)
May 21, 2024 11.45 11.48 11.23 11.40 44,511 -0.07(-0.61%)
May 20, 2024 11.60 11.63 11.29 11.47 60,167 -0.08(-0.69%)
May 17, 2024 11.57 11.57 11.31 11.55 45,588 +0.02(+0.17%)
May 16, 2024 11.61 11.63 11.47 11.53 42,741 -0.05(-0.43%)
May 15, 2024 11.72 11.72 11.46 11.58 39,918 +0.01(+0.09%)
May 14, 2024 11.50 11.74 11.44 11.57 54,286 +0.02(+0.17%)
May 13, 2024 12.16 12.16 11.54 11.55 81,920 -0.63(-5.17%)
May 10, 2024 12.22 12.31 11.75 12.18 94,412 -0.02(-0.16%)
May 09, 2024 12.56 12.74 12.16 12.20 68,514 -0.42(-3.33%)
May 08, 2024 12.56 12.76 12.49 12.62 22,867 -0.01(-0.08%)
May 07, 2024 12.82 12.92 12.61 12.63 39,165 -0.17(-1.33%)
May 06, 2024 12.46 12.88 12.37 12.80 84,243 +0.31(+2.48%)
May 03, 2024 12.61 12.61 12.27 12.49 47,703 +0.02(+0.16%)
May 02, 2024 11.98 12.47 11.95 12.47 40,805 +0.52(+4.35%)
May 01, 2024 11.98 12.19 11.88 11.95 58,578 -0.12(-0.99%)
Apr 30, 2024 12.18 12.28 12.02 12.07 39,398 -0.12(-0.98%)
Apr 29, 2024 12.28 12.38 12.12 12.19 37,771 -0.05(-0.41%)
Apr 26, 2024 12.11 12.25 12.00 12.24 27,640 +0.11(+0.91%)
Apr 25, 2024 12.16 12.21 12.03 12.13 42,975 -0.15(-1.22%)
Apr 24, 2024 12.62 12.62 12.27 12.28 46,191 -0.32(-2.54%)
Apr 23, 2024 12.26 12.64 12.26 12.60 53,780 +0.27(+2.19%)
Apr 22, 2024 11.86 12.33 11.83 12.33 55,119 +0.42(+3.53%)
Apr 19, 2024 12.00 12.27 11.71 11.91 53,629 -0.10(-0.83%)
Apr 18, 2024 12.40 12.42 12.00 12.01 88,616 -0.39(-3.15%)
Apr 17, 2024 12.31 12.52 12.08 12.40 58,671 +0.24(+1.97%)
Apr 16, 2024 11.99 12.28 11.78 12.16 57,621 +0.23(+1.93%)
Apr 15, 2024 12.35 12.43 11.77 11.93 49,872 -0.38(-3.09%)
Apr 12, 2024 12.55 12.76 12.15 12.31 52,161 -0.36(-2.84%)
Apr 11, 2024 12.64 12.88 12.33 12.67 38,927 +0.09(+0.72%)
Apr 10, 2024 12.76 13.04 12.55 12.58 101,442 -0.38(-2.93%)
Apr 09, 2024 13.15 13.20 12.72 12.96 110,945 -0.15(-1.14%)
Apr 08, 2024 12.66 13.57 12.48 13.11 195,202 +0.56(+4.46%)
Apr 05, 2024 12.00 12.72 12.00 12.55 90,877 +0.40(+3.29%)
Apr 04, 2024 12.35 12.49 12.00 12.15 81,343 -0.01(-0.10%)
Apr 03, 2024 11.88 12.26 11.88 12.16 116,996 +0.32(+2.74%)
Apr 02, 2024 11.46 12.05 11.39 11.84 136,788 +0.34(+3.00%)
Apr 01, 2024 10.87 11.65 10.87 11.49 236,593 +0.69(+6.38%)
Mar 28, 2024 10.74 10.97 10.73 10.80 83,973 +0.04(+0.37%)
Mar 27, 2024 10.71 10.82 10.68 10.77 86,176 +0.23(+2.15%)
Mar 26, 2024 10.48 10.76 10.48 10.54 82,721 -0.05(-0.46%)
Mar 25, 2024 10.62 10.82 10.55 10.59 84,622 -0.11(-1.01%)
Mar 22, 2024 10.63 10.85 10.62 10.70 66,941 -0.02(-0.18%)
Mar 21, 2024 10.85 10.92 10.56 10.72 78,224 -0.14(-1.27%)
Mar 20, 2024 10.82 10.89 10.52 10.85 67,234 +0.09(+0.82%)
Mar 19, 2024 10.92 10.92 10.41 10.77 98,658 -0.16(-1.44%)
Mar 18, 2024 10.52 11.30 10.38 10.92 88,565 +0.52(+5.01%)
Mar 15, 2024 11.01 11.32 10.19 10.40 195,830 +0.21(+2.03%)
Mar 14, 2024 10.22 10.59 10.15 10.19 53,521 -0.03(-0.29%)
Mar 13, 2024 10.27 10.28 10.04 10.22 48,006 -0.05(-0.48%)
Mar 12, 2024 10.39 10.59 10.19 10.27 35,241 -0.12(-1.14%)
Mar 11, 2024 10.62 10.67 10.38 10.39 34,325 -0.19(-1.77%)
Mar 08, 2024 10.60 10.84 10.45 10.58 29,033 +0.14(+1.32%)
Mar 07, 2024 10.54 10.65 10.34 10.44 29,806 +0.05(+0.47%)
Mar 06, 2024 10.63 10.75 10.38 10.39 45,425 -0.05(-0.47%)
Mar 05, 2024 10.62 10.66 10.38 10.44 27,810 -0.14(-1.30%)
Mar 04, 2024 10.49 10.91 10.47 10.58 45,574 +0.05(+0.47%)
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.