Townsquare Media Llc (NY: TSQ )

10.07 -0.01 (-0.10%)
Streaming Delayed Price Updated: 3:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 6.536 6.841 6.375 6.653 60,548 +0.13(+2.06%)
Nov 29, 2022 6.599 6.626 6.487 6.518 18,761 +0.00(+0.00%)
Nov 28, 2022 7.056 7.154 6.509 6.518 144,531 -0.56(-7.96%)
Nov 25, 2022 6.984 7.163 6.903 7.082 10,844 +0.10(+1.41%)
Nov 23, 2022 6.930 7.042 6.742 6.984 20,423 +0.13(+1.83%)
Nov 22, 2022 6.921 7.044 6.805 6.859 43,578 +0.03(+0.39%)
Nov 21, 2022 6.894 6.894 6.778 6.832 5,839 -0.06(-0.91%)
Nov 18, 2022 7.118 7.136 6.850 6.894 21,317 -0.09(-1.28%)
Nov 17, 2022 7.029 7.038 6.769 6.984 29,625 -0.13(-1.89%)
Nov 16, 2022 7.244 7.244 7.047 7.118 20,174 -0.07(-1.00%)
Nov 15, 2022 7.082 7.262 6.975 7.190 29,055 +0.17(+2.42%)
Nov 14, 2022 7.297 7.297 6.930 7.020 40,437 -0.30(-4.16%)
Nov 11, 2022 7.378 7.625 7.258 7.324 25,802 -0.04(-0.49%)
Nov 10, 2022 7.432 7.673 7.100 7.360 64,669 +0.18(+2.49%)
Nov 09, 2022 6.778 7.221 6.680 7.181 44,887 +0.13(+1.78%)
Nov 08, 2022 7.333 7.441 7.056 7.056 23,200 -0.33(-4.48%)
Nov 07, 2022 6.957 7.427 6.957 7.387 40,184 +0.43(+6.18%)
Nov 04, 2022 6.939 6.984 6.818 6.957 20,797 +0.10(+1.44%)
Nov 03, 2022 6.903 6.966 6.706 6.859 29,526 -0.12(-1.67%)
Nov 02, 2022 6.653 7.091 6.626 6.975 36,258 +0.15(+2.23%)
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.