Skip to main content

Townsquare Media Llc (NY: TSQ )

10.70 +0.06 (+0.56%)
Official Closing Price Updated: 7:00 PM EST, Mar 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 01, 2024 10.65 10.92 10.59 10.70 23,521 +0.06(+0.56%)
Feb 29, 2024 10.83 10.86 10.52 10.64 38,021 -0.02(-0.19%)
Feb 28, 2024 10.98 11.06 10.57 10.66 28,728 -0.36(-3.27%)
Feb 27, 2024 10.68 11.07 10.68 11.02 32,011 +0.41(+3.86%)
Feb 26, 2024 10.58 10.99 10.41 10.61 30,959 -0.07(-0.66%)
Feb 23, 2024 10.38 10.72 10.38 10.68 22,528 +0.24(+2.30%)
Feb 22, 2024 10.51 10.70 10.36 10.44 35,103 -0.09(-0.85%)
Feb 21, 2024 10.56 10.89 10.53 10.53 21,250 +0.00(+0.00%)
Feb 20, 2024 10.33 10.72 10.00 10.53 35,352 +0.04(+0.38%)
Feb 16, 2024 11.34 11.51 10.45 10.49 59,391 -0.89(-7.82%)
Feb 15, 2024 11.04 11.49 11.04 11.38 58,553 +0.39(+3.55%)
Feb 14, 2024 10.54 11.11 10.54 10.99 25,807 +0.51(+4.87%)
Feb 13, 2024 11.05 11.05 10.44 10.48 52,501 -0.71(-6.34%)
Feb 12, 2024 11.07 11.43 11.07 11.19 37,528 +0.19(+1.73%)
Feb 09, 2024 10.62 11.13 10.62 11.00 21,574 +0.38(+3.58%)
Feb 08, 2024 10.35 10.67 10.35 10.62 24,331 +0.23(+2.21%)
Feb 07, 2024 10.74 10.74 10.39 10.39 41,986 -0.42(-3.89%)
Feb 06, 2024 10.94 11.15 10.76 10.81 35,592 -0.13(-1.19%)
Feb 05, 2024 10.90 11.15 10.90 10.94 40,077 -0.01(-0.09%)
Feb 02, 2024 10.98 11.14 10.92 10.95 27,235 -0.07(-0.64%)
Feb 01, 2024 10.77 11.26 10.77 11.02 49,870 +0.28(+2.61%)
Jan 31, 2024 10.98 11.36 10.74 10.74 30,306 -0.34(-3.07%)
Jan 30, 2024 11.15 11.45 11.00 11.08 31,692 -0.07(-0.63%)
Jan 29, 2024 11.22 11.32 11.06 11.15 30,455 -0.05(-0.45%)
Jan 26, 2024 11.21 11.34 11.15 11.20 39,615 +0.07(+0.63%)
Jan 25, 2024 10.84 11.17 10.78 11.13 43,880 +0.19(+1.74%)
Jan 24, 2024 10.69 10.99 10.59 10.94 38,589 +0.32(+3.01%)
Jan 23, 2024 10.58 10.79 10.50 10.62 37,722 +0.07(+0.66%)
Jan 22, 2024 10.51 10.80 10.43 10.55 50,021 +0.06(+0.57%)
Jan 19, 2024 10.41 10.55 10.28 10.49 35,401 +0.04(+0.38%)
Jan 18, 2024 10.44 10.70 10.36 10.45 22,848 -0.05(-0.48%)
Jan 17, 2024 10.34 10.61 10.25 10.50 29,093 +0.00(+0.00%)
Jan 16, 2024 10.68 10.77 10.46 10.50 34,007 -0.18(-1.69%)
Jan 12, 2024 10.76 10.77 10.60 10.68 28,981 +0.05(+0.47%)
Jan 11, 2024 10.43 10.69 10.43 10.63 30,783 +0.22(+2.11%)
Jan 10, 2024 10.22 10.45 10.22 10.41 20,823 +0.21(+2.06%)
Jan 09, 2024 10.20 10.30 10.20 10.20 34,770 -0.01(-0.10%)
Jan 08, 2024 10.20 10.37 10.20 10.21 36,760 -0.03(-0.29%)
Jan 05, 2024 10.20 10.34 10.20 10.24 34,194 +0.04(+0.39%)
Jan 04, 2024 10.25 10.33 10.19 10.20 42,999 -0.05(-0.49%)
Jan 03, 2024 10.06 10.34 10.02 10.25 80,130 +0.14(+1.38%)
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.