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: 4:10 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 (%)
May 31, 2017 8.144 8.250 8.014 8.209 41,126 +0.06(+0.70%)
May 30, 2017 8.136 8.258 8.132 8.152 54,907 -0.11(-1.28%)
May 26, 2017 8.120 8.287 8.095 8.258 22,156 +0.10(+1.20%)
May 25, 2017 8.283 8.291 8.136 8.160 55,108 -0.08(-0.99%)
May 24, 2017 8.218 8.291 8.128 8.242 71,764 +0.07(+0.80%)
May 23, 2017 8.462 8.462 8.111 8.177 111,432 -0.28(-3.28%)
May 22, 2017 8.234 8.511 8.095 8.454 42,870 +0.36(+4.44%)
May 19, 2017 8.226 8.356 8.079 8.095 32,103 -0.14(-1.68%)
May 18, 2017 8.177 8.438 8.111 8.234 44,713 +0.11(+1.41%)
May 17, 2017 8.201 8.324 7.907 8.120 140,022 -0.19(-2.26%)
May 16, 2017 8.454 8.503 8.275 8.307 105,043 -0.02(-0.29%)
May 15, 2017 8.821 8.907 8.284 8.332 132,647 -0.48(-5.46%)
May 12, 2017 8.936 9.066 8.723 8.813 60,249 -0.18(-2.00%)
May 11, 2017 9.009 9.009 8.772 8.993 63,799 +0.01(+0.09%)
May 10, 2017 8.781 9.042 8.406 8.985 73,768 +0.42(+4.96%)
May 09, 2017 8.976 9.256 8.373 8.560 120,811 -0.97(-10.19%)
May 08, 2017 9.507 9.580 9.409 9.531 56,521 +0.04(+0.43%)
May 05, 2017 9.491 9.735 9.336 9.491 59,952 +0.02(+0.17%)
May 04, 2017 9.466 9.531 9.203 9.474 49,385 +0.01(+0.09%)
May 03, 2017 9.703 9.703 9.384 9.466 63,026 -0.29(-2.93%)
May 02, 2017 9.784 9.874 9.711 9.752 37,817 -0.05(-0.50%)
May 01, 2017 9.882 9.972 9.711 9.801 79,631 -0.07(-0.74%)
Apr 28, 2017 9.882 9.907 9.809 9.874 79,612 +0.02(+0.17%)
Apr 27, 2017 9.882 9.882 9.752 9.858 62,393 +0.07(+0.67%)
Apr 26, 2017 9.482 9.801 9.482 9.793 101,144 +0.30(+3.18%)
Apr 25, 2017 9.474 9.686 9.466 9.491 61,402 +0.14(+1.48%)
Apr 24, 2017 9.262 9.425 9.132 9.352 65,163 +0.27(+2.96%)
Apr 21, 2017 9.172 9.262 9.066 9.083 41,003 -0.11(-1.15%)
Apr 20, 2017 9.058 9.303 9.009 9.189 44,819 +0.16(+1.81%)
Apr 19, 2017 8.903 9.221 8.903 9.025 81,613 +0.14(+1.56%)
Apr 18, 2017 9.058 9.058 8.821 8.887 36,059 -0.24(-2.59%)
Apr 17, 2017 9.107 9.229 9.042 9.123 55,938 +0.02(+0.18%)
Apr 13, 2017 9.499 9.531 9.058 9.107 32,827 -0.36(-3.79%)
Apr 12, 2017 9.678 9.776 9.417 9.466 35,353 -0.20(-2.03%)
Apr 11, 2017 9.499 9.711 9.482 9.662 45,424 +0.14(+1.46%)
Apr 10, 2017 9.637 9.927 9.478 9.523 64,833 -0.11(-1.19%)
Apr 07, 2017 9.637 9.768 9.601 9.637 45,381 -0.04(-0.42%)
Apr 06, 2017 9.646 9.711 9.368 9.678 39,600 +0.08(+0.85%)
Apr 05, 2017 9.760 9.874 9.572 9.597 75,438 -0.20(-2.00%)
Apr 04, 2017 9.703 9.793 9.678 9.793 42,764 +0.07(+0.76%)
Apr 03, 2017 9.988 9.988 9.646 9.719 45,365 -0.22(-2.22%)
Mar 31, 2017 9.833 10.06 9.752 9.939 53,424 +0.09(+0.91%)
Mar 30, 2017 9.882 10.00 9.744 9.850 69,522 -0.03(-0.33%)
Mar 29, 2017 9.678 9.964 9.654 9.882 66,280 +0.16(+1.68%)
Mar 28, 2017 9.613 9.760 9.556 9.719 46,645 +0.08(+0.85%)
Mar 27, 2017 9.442 9.711 9.393 9.637 64,304 +0.11(+1.11%)
Mar 24, 2017 9.507 9.605 9.442 9.531 42,927 -0.03(-0.34%)
Mar 23, 2017 9.597 9.825 9.515 9.564 80,846 +0.01(+0.09%)
Mar 22, 2017 9.801 9.931 9.474 9.556 84,725 -0.20(-2.09%)
Mar 21, 2017 9.939 10.09 9.752 9.760 117,068 -0.11(-1.16%)
Mar 20, 2017 10.52 10.52 9.806 9.874 184,978 -0.58(-5.54%)
Mar 17, 2017 10.36 10.62 10.14 10.45 337,630 +0.16(+1.59%)
Mar 16, 2017 10.18 10.29 10.00 10.29 78,250 +0.12(+1.20%)
Mar 15, 2017 9.841 10.20 9.776 10.17 190,112 +0.36(+3.66%)
Mar 14, 2017 9.556 9.833 9.330 9.809 169,983 +0.38(+4.07%)
Mar 13, 2017 8.291 9.442 8.291 9.425 155,293 +1.16(+14.02%)
Mar 10, 2017 8.585 8.606 8.226 8.267 90,519 -0.33(-3.89%)
Mar 09, 2017 8.626 8.715 8.552 8.601 30,080 -0.04(-0.47%)
Mar 08, 2017 8.707 8.879 8.609 8.642 52,720 +0.02(+0.28%)
Mar 07, 2017 8.634 8.756 8.605 8.617 86,100 -0.02(-0.28%)
Mar 06, 2017 8.887 8.907 8.593 8.642 74,465 -0.33(-3.64%)
Mar 03, 2017 9.042 9.066 8.821 8.968 27,241 -0.04(-0.45%)
Mar 02, 2017 9.221 9.221 8.887 9.009 66,869 -0.22(-2.39%)
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.