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

Townsquare Media, Inc. Class A Common Stock (NY: TSQ )

9.030 +0.150 (+1.69%)
Official Closing Price Updated: 4:10 PM EST, Jan 13, 2025 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 (%)
Jan 13, 2025 8.820 9.070 8.790 9.030 137,425 +0.15(+1.69%)
Jan 10, 2025 9.250 9.250 8.700 8.880 99,561 -0.45(-4.82%)
Jan 08, 2025 9.230 9.440 9.100 9.330 67,737 +0.05(+0.54%)
Jan 07, 2025 9.640 9.640 9.250 9.280 47,365 -0.39(-4.03%)
Jan 06, 2025 9.970 10.12 9.630 9.670 115,019 -0.33(-3.30%)
Jan 03, 2025 9.650 10.23 9.630 10.00 99,406 +0.44(+4.60%)
Jan 02, 2025 9.200 9.580 9.200 9.560 79,999 +0.47(+5.17%)
Dec 31, 2024 9.090 0 -0.14(-1.52%)
Dec 30, 2024 9.320 9.405 9.100 9.230 94,835 -0.16(-1.70%)
Dec 27, 2024 9.670 9.670 9.300 9.390 66,445 -0.26(-2.69%)
Dec 26, 2024 9.560 9.665 9.542 9.650 46,242 +0.04(+0.42%)
Dec 24, 2024 9.680 9.680 9.500 9.610 33,325 -0.03(-0.31%)
Dec 23, 2024 9.610 9.700 9.470 9.640 82,700 -0.08(-0.82%)
Dec 20, 2024 9.540 9.738 9.540 9.720 112,133 +0.03(+0.31%)
Dec 19, 2024 9.760 9.760 9.550 9.690 22,634 -0.02(-0.21%)
Dec 18, 2024 9.900 10.00 9.600 9.710 81,108 -0.09(-0.92%)
Dec 17, 2024 9.910 10.00 9.700 9.800 81,830 -0.28(-2.78%)
Dec 16, 2024 10.20 10.25 10.03 10.08 42,932 -0.09(-0.88%)
Dec 13, 2024 10.07 10.19 9.950 10.17 53,254 +0.11(+1.09%)
Dec 12, 2024 10.36 10.39 9.980 10.06 107,082 +0.00(+0.00%)
Dec 11, 2024 10.22 10.22 10.00 10.06 88,515 -0.02(-0.20%)
Dec 10, 2024 10.23 10.24 10.01 10.08 81,153 -0.05(-0.49%)
Dec 09, 2024 10.19 10.24 10.08 10.13 54,652 -0.11(-1.07%)
Dec 06, 2024 10.20 10.38 10.02 10.24 44,772 +0.09(+0.89%)
Dec 05, 2024 10.44 10.49 10.07 10.15 62,621 -0.33(-3.15%)
Dec 04, 2024 10.16 10.50 9.800 10.48 74,104 +0.29(+2.85%)
Dec 03, 2024 10.30 10.30 9.960 10.19 36,726 -0.13(-1.26%)
Dec 02, 2024 10.19 10.38 10.06 10.32 78,615 +0.22(+2.18%)
Nov 29, 2024 10.20 10.20 10.00 10.10 17,792 +0.02(+0.20%)
Nov 27, 2024 10.14 10.20 10.04 10.08 32,523 -0.05(-0.49%)
Nov 26, 2024 9.790 10.15 9.770 10.13 80,757 +0.43(+4.43%)
Nov 25, 2024 10.02 10.06 9.690 9.700 226,553 -0.31(-3.10%)
Nov 22, 2024 10.09 10.10 9.950 10.01 53,133 +0.02(+0.20%)
Nov 21, 2024 9.800 10.02 9.800 9.990 42,068 +0.16(+1.63%)
Nov 20, 2024 9.830 9.870 9.670 9.830 28,275 -0.08(-0.81%)
Nov 19, 2024 9.780 9.930 9.605 9.910 36,657 -0.02(-0.20%)
Nov 18, 2024 10.01 10.15 9.780 9.930 49,114 -0.08(-0.80%)
Nov 15, 2024 10.21 10.25 9.720 10.01 72,376 -0.06(-0.60%)
Nov 14, 2024 10.10 10.29 10.05 10.07 118,475 +0.24(+2.44%)
Nov 13, 2024 9.980 10.07 9.830 9.830 34,759 -0.02(-0.20%)
Nov 12, 2024 9.990 9.990 9.775 9.850 42,248 -0.12(-1.20%)
Nov 11, 2024 9.990 10.09 9.895 9.970 37,277 -0.01(-0.10%)
Nov 08, 2024 10.14 10.27 9.830 9.980 40,926 -0.17(-1.67%)
Nov 07, 2024 10.27 10.60 10.10 10.15 48,356 -0.12(-1.17%)
Nov 06, 2024 10.42 10.45 9.703 10.27 73,901 +0.35(+3.53%)
Nov 05, 2024 9.700 9.960 9.700 9.920 23,016 +0.18(+1.85%)
Nov 04, 2024 9.780 9.941 9.700 9.740 14,785 -0.04(-0.41%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.