Skip to main content

Townsquare Media Llc (NY: TSQ )

7.360 -0.130 (-1.74%)
Official Closing Price Updated: 7:00 PM EST, Feb 1, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 01, 2023 7.430 7.570 7.290 7.360 23,258 -0.13(-1.74%)
Jan 31, 2023 7.570 7.600 7.490 7.490 18,554 -0.10(-1.32%)
Jan 30, 2023 7.550 7.670 7.490 7.590 4,079 +0.01(+0.13%)
Jan 27, 2023 7.480 7.650 7.480 7.580 8,637 +0.13(+1.74%)
Jan 26, 2023 7.420 7.515 7.300 7.450 18,788 -0.02(-0.27%)
Jan 25, 2023 7.440 7.490 7.300 7.470 5,417 +0.12(+1.63%)
Jan 24, 2023 7.400 7.570 7.280 7.350 63,811 -0.11(-1.47%)
Jan 23, 2023 7.782 7.782 7.420 7.460 5,182 -0.13(-1.71%)
Jan 20, 2023 7.470 7.647 7.430 7.590 6,121 +0.21(+2.85%)
Jan 19, 2023 7.550 7.700 7.380 7.380 20,434 -0.17(-2.25%)
Jan 18, 2023 7.500 7.678 7.500 7.550 11,152 +0.00(+0.00%)
Jan 17, 2023 7.770 7.770 7.520 7.550 19,378 -0.30(-3.82%)
Jan 13, 2023 7.380 7.910 7.380 7.850 46,471 +0.47(+6.37%)
Jan 12, 2023 7.280 7.500 7.230 7.380 42,609 -0.01(-0.14%)
Jan 11, 2023 7.310 7.430 7.200 7.390 15,039 +0.16(+2.21%)
Jan 10, 2023 7.382 7.445 7.200 7.230 18,081 -0.07(-0.96%)
Jan 09, 2023 7.260 7.510 7.255 7.300 20,017 +0.06(+0.83%)
Jan 06, 2023 7.350 7.480 7.222 7.240 27,662 -0.08(-1.09%)
Jan 05, 2023 7.250 7.475 7.230 7.320 10,465 -0.04(-0.54%)
Jan 04, 2023 7.200 7.360 7.200 7.360 4,890 +0.16(+2.22%)
Jan 03, 2023 7.320 7.399 7.180 7.200 27,061 -0.05(-0.69%)
Dec 30, 2022 7.240 7.310 7.200 7.250 12,095 -0.03(-0.41%)
Dec 29, 2022 7.300 7.370 7.180 7.280 68,260 +0.08(+1.11%)
Dec 28, 2022 7.350 7.474 7.180 7.200 24,831 -0.11(-1.50%)
Dec 27, 2022 7.300 7.360 7.190 7.310 11,479 +0.09(+1.25%)
Dec 23, 2022 7.270 7.310 7.190 7.220 6,974 -0.06(-0.82%)
Dec 22, 2022 7.200 7.350 7.180 7.280 35,340 +0.08(+1.11%)
Dec 21, 2022 7.350 7.350 7.200 7.200 5,669 -0.02(-0.28%)
Dec 20, 2022 7.200 7.400 7.190 7.220 47,260 -0.02(-0.28%)
Dec 19, 2022 7.200 7.360 7.190 7.240 33,662 -0.01(-0.14%)
Dec 16, 2022 7.260 7.465 7.190 7.250 23,942 +0.01(+0.14%)
Dec 15, 2022 7.200 7.300 7.190 7.240 27,051 +0.03(+0.42%)
Dec 14, 2022 7.200 7.312 7.190 7.210 16,530 +0.01(+0.14%)
Dec 13, 2022 7.350 7.390 7.190 7.200 59,285 -0.03(-0.41%)
Dec 12, 2022 7.250 7.286 7.150 7.230 8,428 -0.06(-0.82%)
Dec 09, 2022 7.250 7.330 7.190 7.290 46,767 +0.09(+1.25%)
Dec 08, 2022 7.300 7.300 7.190 7.200 35,879 -0.01(-0.14%)
Dec 07, 2022 7.200 7.280 7.190 7.210 15,090 -0.02(-0.28%)
Dec 06, 2022 7.200 7.250 7.050 7.230 35,277 +0.10(+1.40%)
Dec 05, 2022 7.200 7.310 7.060 7.130 25,700 -0.11(-1.52%)
Dec 02, 2022 7.220 7.370 7.187 7.240 8,510 -0.15(-2.03%)
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.