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

Townsquare Media Llc (NY: TSQ )

11.53 -0.05 (-0.43%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 (%)
May 28, 2021 12.48 12.70 12.27 12.60 146,042 +0.19(+1.54%)
May 27, 2021 12.36 12.47 12.16 12.41 78,421 +0.23(+1.87%)
May 26, 2021 12.03 12.53 11.90 12.19 100,381 +0.41(+3.48%)
May 25, 2021 12.39 12.46 11.73 11.78 46,421 -0.47(-3.87%)
May 24, 2021 12.39 12.47 12.12 12.25 50,852 +0.05(+0.45%)
May 21, 2021 12.25 12.37 12.10 12.19 54,840 -0.05(-0.45%)
May 20, 2021 12.30 12.30 11.95 12.25 51,386 -0.05(-0.44%)
May 19, 2021 12.45 12.50 11.69 12.30 71,420 +0.00(+0.00%)
May 18, 2021 12.12 12.76 11.89 12.30 206,581 +0.58(+4.98%)
May 17, 2021 11.57 11.77 11.52 11.72 59,588 +0.00(+0.00%)
May 14, 2021 11.26 11.84 11.16 11.72 131,843 +0.62(+5.58%)
May 13, 2021 10.57 11.16 10.54 11.10 103,864 +0.57(+5.36%)
May 12, 2021 10.48 10.82 10.46 10.54 75,739 +0.00(+0.00%)
May 11, 2021 10.40 10.68 10.28 10.54 23,034 -0.07(-0.69%)
May 10, 2021 10.17 10.79 9.950 10.61 150,746 +1.18(+12.46%)
May 07, 2021 9.087 9.433 8.913 9.433 33,299 +0.31(+3.40%)
May 06, 2021 9.278 9.305 9.025 9.123 9,641 -0.10(-1.09%)
May 05, 2021 9.178 9.287 9.014 9.223 25,891 +0.03(+0.30%)
May 04, 2021 9.141 9.232 9.068 9.196 36,679 -0.03(-0.30%)
May 03, 2021 9.433 9.469 9.196 9.223 31,807 -0.16(-1.75%)
Apr 30, 2021 9.232 9.433 9.223 9.387 31,929 +0.10(+1.08%)
Apr 29, 2021 9.141 9.392 9.141 9.287 34,931 +0.12(+1.29%)
Apr 28, 2021 9.105 9.178 9.068 9.169 15,738 -0.02(-0.20%)
Apr 27, 2021 9.023 9.344 9.023 9.187 14,848 +0.18(+2.02%)
Apr 26, 2021 8.995 9.159 8.968 9.005 25,385 +0.01(+0.10%)
Apr 23, 2021 8.932 9.155 8.831 8.995 34,343 +0.09(+1.02%)
Apr 22, 2021 8.959 9.077 8.872 8.904 36,046 -0.07(-0.81%)
Apr 21, 2021 8.704 9.150 8.676 8.977 23,724 +0.16(+1.86%)
Apr 20, 2021 8.868 8.877 8.558 8.813 28,952 -0.07(-0.82%)
Apr 19, 2021 8.895 8.995 8.704 8.886 62,824 -0.03(-0.31%)
Apr 16, 2021 8.977 9.087 8.640 8.913 134,191 -0.17(-1.91%)
Apr 15, 2021 9.187 9.241 9.014 9.087 31,001 +0.02(+0.20%)
Apr 14, 2021 9.114 9.214 9.014 9.068 37,455 -0.05(-0.50%)
Apr 13, 2021 8.959 9.223 8.868 9.114 59,432 -0.04(-0.40%)
Apr 12, 2021 9.223 9.387 8.949 9.150 41,963 -0.16(-1.76%)
Apr 09, 2021 9.460 9.875 9.287 9.314 113,892 -0.25(-2.57%)
Apr 08, 2021 9.652 9.661 9.242 9.560 50,337 -0.01(-0.10%)
Apr 07, 2021 9.615 9.770 9.469 9.570 54,373 -0.02(-0.19%)
Apr 06, 2021 9.579 9.615 9.524 9.588 23,513 -0.07(-0.75%)
Apr 05, 2021 9.861 9.898 9.524 9.661 69,469 -0.37(-3.72%)
Apr 01, 2021 9.743 10.03 9.469 10.03 64,517 +0.26(+2.61%)
Mar 31, 2021 9.597 9.779 9.351 9.779 84,001 +0.21(+2.19%)
Mar 30, 2021 9.032 9.570 9.005 9.570 76,431 +0.39(+4.27%)
Mar 29, 2021 9.169 9.323 8.831 9.178 88,895 -0.20(-2.14%)
Mar 26, 2021 9.433 9.442 9.018 9.378 142,968 -0.05(-0.58%)
Mar 25, 2021 9.251 9.624 9.059 9.433 93,490 +0.15(+1.67%)
Mar 24, 2021 9.952 9.980 9.214 9.278 155,118 -0.69(-6.95%)
Mar 23, 2021 11.39 11.40 9.797 9.971 200,776 -0.85(-7.84%)
Mar 22, 2021 10.29 10.99 10.04 10.82 218,454 +0.77(+7.71%)
Mar 19, 2021 10.94 10.94 10.04 10.04 210,667 -0.89(-8.17%)
Mar 18, 2021 10.57 11.01 10.54 10.94 376,689 +0.23(+2.13%)
Mar 17, 2021 9.652 10.99 9.387 10.71 473,843 +1.17(+12.23%)
Mar 16, 2021 9.406 9.697 9.191 9.542 93,360 -0.22(-2.24%)
Mar 15, 2021 9.460 9.807 9.333 9.761 97,294 +0.15(+1.61%)
Mar 12, 2021 9.424 9.661 9.369 9.606 73,294 +0.05(+0.57%)
Mar 11, 2021 9.296 9.570 9.251 9.551 110,118 +0.17(+1.85%)
Mar 10, 2021 9.150 9.478 8.804 9.378 213,979 -0.20(-2.09%)
Mar 09, 2021 9.533 9.752 9.314 9.579 35,729 +0.05(+0.48%)
Mar 08, 2021 9.478 9.788 9.460 9.533 47,867 +0.05(+0.58%)
Mar 05, 2021 9.314 9.606 9.178 9.478 48,497 +0.17(+1.86%)
Mar 04, 2021 9.597 9.597 9.178 9.305 54,075 -0.28(-2.95%)
Mar 03, 2021 9.624 10.03 9.519 9.588 92,896 +0.02(+0.19%)
Mar 02, 2021 9.843 9.843 9.442 9.570 41,558 -0.18(-1.87%)
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.