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 (%)
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%)
Sep 01, 2016 7.981 7.981 7.344 7.353 212,290 -0.60(-7.59%)
Aug 31, 2016 7.997 7.997 7.777 7.956 37,339 +0.04(+0.52%)
Aug 30, 2016 7.679 7.956 7.679 7.916 129,189 +0.26(+3.41%)
Aug 29, 2016 7.630 7.695 7.589 7.654 52,659 +0.02(+0.21%)
Aug 26, 2016 7.663 7.756 7.557 7.638 45,556 -0.05(-0.64%)
Aug 25, 2016 7.548 7.721 7.524 7.687 50,739 +0.11(+1.40%)
Aug 24, 2016 7.589 7.597 7.548 7.581 40,676 -0.01(-0.11%)
Aug 23, 2016 7.679 7.679 7.548 7.589 19,280 +0.04(+0.54%)
Aug 22, 2016 7.728 7.728 7.500 7.548 21,504 -0.21(-2.73%)
Aug 19, 2016 7.810 7.810 7.687 7.761 53,198 +0.03(+0.42%)
Aug 18, 2016 7.932 7.932 7.712 7.728 82,656 -0.20(-2.57%)
Aug 17, 2016 7.059 7.973 6.936 7.932 190,262 +1.06(+15.44%)
Aug 16, 2016 7.075 7.075 6.855 6.871 34,340 -0.23(-3.22%)
Aug 15, 2016 6.814 7.112 6.814 7.100 56,645 +0.29(+4.32%)
Aug 12, 2016 6.732 6.814 6.667 6.806 42,914 +0.07(+1.09%)
Aug 11, 2016 6.692 6.732 6.683 6.732 15,146 +0.04(+0.61%)
Aug 10, 2016 6.683 6.716 6.594 6.692 19,237 +0.01(+0.12%)
Aug 09, 2016 6.708 6.716 6.667 6.683 51,088 -0.02(-0.36%)
Aug 08, 2016 6.692 6.732 6.692 6.708 19,559 +0.07(+1.11%)
Aug 05, 2016 6.741 6.814 6.610 6.634 18,343 -0.02(-0.37%)
Aug 04, 2016 6.496 6.716 6.406 6.659 162,256 +0.11(+1.62%)
Aug 03, 2016 6.439 6.602 6.349 6.553 42,315 +0.11(+1.77%)
Aug 02, 2016 6.667 6.692 6.439 6.439 26,536 -0.21(-3.19%)
Aug 01, 2016 6.634 6.757 6.618 6.651 143,716 -0.02(-0.37%)
Jul 29, 2016 6.887 6.887 6.634 6.675 65,945 -0.24(-3.54%)
Jul 28, 2016 7.034 7.070 6.847 6.920 22,682 -0.09(-1.28%)
Jul 27, 2016 7.124 7.132 6.936 7.010 23,915 -0.08(-1.15%)
Jul 26, 2016 7.173 7.238 7.026 7.091 35,583 -0.07(-0.91%)
Jul 25, 2016 7.328 7.368 7.124 7.157 30,891 -0.20(-2.66%)
Jul 22, 2016 6.675 7.418 6.675 7.353 44,881 +0.64(+9.48%)
Jul 21, 2016 6.610 6.741 6.610 6.716 514,673 +0.07(+0.98%)
Jul 20, 2016 6.577 6.700 6.577 6.651 122,220 +0.03(+0.49%)
Jul 19, 2016 6.692 6.765 6.577 6.618 95,938 -0.15(-2.17%)
Jul 18, 2016 6.773 6.855 6.684 6.765 22,239 -0.03(-0.48%)
Jul 15, 2016 6.838 6.887 6.724 6.798 123,522 +0.00(+0.00%)
Jul 14, 2016 6.871 6.879 6.773 6.798 50,846 +0.01(+0.12%)
Jul 13, 2016 6.822 6.928 6.659 6.789 23,084 +0.01(+0.12%)
Jul 12, 2016 6.871 6.993 6.757 6.781 57,670 -0.02(-0.36%)
Jul 11, 2016 6.847 6.969 6.781 6.806 52,901 +0.04(+0.60%)
Jul 08, 2016 6.667 6.924 6.626 6.765 50,282 +0.14(+2.09%)
Jul 07, 2016 6.594 6.757 6.488 6.626 64,283 +0.05(+0.74%)
Jul 06, 2016 6.365 6.659 6.365 6.577 37,960 +0.15(+2.28%)
Jul 05, 2016 6.553 6.553 6.243 6.430 95,330 -0.14(-2.11%)
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.