Townsquare Media Llc (NY: TSQ )

10.18 +0.19 (+1.90%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 5.471 6.044 5.444 5.999 30,187 +0.42(+7.54%)
Nov 27, 2020 5.363 5.578 5.363 5.578 4,244 +0.20(+3.66%)
Nov 25, 2020 5.292 5.399 5.292 5.381 16,194 +0.00(+0.00%)
Nov 24, 2020 5.560 5.560 5.256 5.381 35,658 -0.14(-2.59%)
Nov 23, 2020 5.408 5.587 5.408 5.524 19,134 +0.11(+1.98%)
Nov 20, 2020 5.139 5.614 4.907 5.417 62,878 +0.39(+7.84%)
Nov 19, 2020 4.969 5.050 4.925 5.023 27,293 +0.08(+1.63%)
Nov 18, 2020 4.987 4.987 4.876 4.942 10,032 -0.06(-1.25%)
Nov 17, 2020 4.951 5.041 4.951 5.005 11,744 +0.07(+1.45%)
Nov 16, 2020 4.978 5.014 4.934 4.934 16,066 +0.08(+1.66%)
Nov 13, 2020 4.754 4.898 4.719 4.853 14,854 +0.07(+1.50%)
Nov 12, 2020 4.996 4.996 4.763 4.781 10,443 -0.20(-3.96%)
Nov 11, 2020 4.817 5.023 4.817 4.978 13,523 +0.16(+3.35%)
Nov 10, 2020 4.737 4.853 4.737 4.817 9,893 +0.00(+0.00%)
Nov 09, 2020 4.656 5.032 4.566 4.817 54,045 +0.38(+8.47%)
Nov 06, 2020 4.325 4.513 4.289 4.441 11,838 +0.30(+7.13%)
Nov 05, 2020 4.164 4.253 4.119 4.146 14,030 +0.03(+0.65%)
Nov 04, 2020 4.289 4.289 4.119 4.119 32,318 -0.13(-3.16%)
Nov 03, 2020 4.110 4.253 4.110 4.253 14,313 +0.17(+4.17%)
Nov 02, 2020 4.056 4.110 4.047 4.083 4,225 +0.04(+0.88%)
Oct 30, 2020 4.056 4.092 4.029 4.047 13,067 -0.06(-1.52%)
Oct 29, 2020 4.056 4.110 4.029 4.110 8,928 +0.03(+0.66%)
Oct 28, 2020 4.119 4.137 4.029 4.083 18,028 -0.08(-1.94%)
Oct 27, 2020 4.208 4.208 4.155 4.164 15,827 -0.02(-0.43%)
Oct 26, 2020 4.199 4.217 4.172 4.181 7,850 -0.04(-0.85%)
Oct 23, 2020 4.181 4.217 4.181 4.217 7,036 +0.04(+0.86%)
Oct 22, 2020 4.172 4.208 4.172 4.181 13,338 -0.04(-1.06%)
Oct 21, 2020 4.172 4.235 4.146 4.226 10,058 -0.01(-0.21%)
Oct 20, 2020 4.244 4.244 4.155 4.235 6,235 +0.03(+0.64%)
Oct 19, 2020 4.289 4.307 4.208 4.208 4,121 -0.03(-0.63%)
Oct 16, 2020 4.325 4.325 4.217 4.235 5,137 -0.07(-1.66%)
Oct 15, 2020 4.280 4.360 4.181 4.307 5,250 +0.03(+0.63%)
Oct 14, 2020 4.441 4.486 4.258 4.280 7,344 -0.18(-4.11%)
Oct 13, 2020 4.513 4.513 4.414 4.463 13,200 -0.01(-0.30%)
Oct 12, 2020 4.405 4.477 4.343 4.477 6,587 +0.10(+2.25%)
Oct 09, 2020 4.477 4.503 4.369 4.378 13,513 -0.11(-2.40%)
Oct 08, 2020 4.549 4.549 4.477 4.486 5,201 -0.02(-0.40%)
Oct 07, 2020 4.522 4.531 4.347 4.504 17,380 +0.03(+0.60%)
Oct 06, 2020 4.298 4.495 4.243 4.477 23,554 +0.18(+4.17%)
Oct 05, 2020 4.199 4.334 4.132 4.298 16,082 -0.02(-0.41%)
Oct 02, 2020 4.172 4.334 4.119 4.316 18,427 +0.13(+3.21%)
Oct 01, 2020 4.137 4.235 4.137 4.181 12,012 +0.01(+0.21%)
Sep 30, 2020 4.190 4.226 4.155 4.172 25,151 -0.04(-0.85%)
Sep 29, 2020 4.208 4.217 4.164 4.208 9,703 -0.04(-1.05%)
Sep 28, 2020 4.195 4.263 4.155 4.253 17,394 +0.01(+0.21%)
Sep 25, 2020 4.307 4.334 4.235 4.244 14,519 -0.04(-0.84%)
Sep 24, 2020 4.280 4.289 4.242 4.280 12,704 +0.01(+0.21%)
Sep 23, 2020 4.253 4.302 4.253 4.271 16,730 +0.05(+1.27%)
Sep 22, 2020 4.137 4.271 4.119 4.217 11,321 +0.04(+1.07%)
Sep 21, 2020 4.199 4.199 4.119 4.172 16,899 -0.08(-1.89%)
Sep 18, 2020 4.280 4.280 4.222 4.253 12,285 +0.00(+0.00%)
Sep 17, 2020 4.316 4.352 4.244 4.253 10,162 -0.09(-2.06%)
Sep 16, 2020 4.289 4.405 4.271 4.343 14,487 +0.07(+1.68%)
Sep 15, 2020 4.423 4.423 4.217 4.271 21,576 -0.12(-2.65%)
Sep 14, 2020 4.289 4.405 4.289 4.387 14,811 +0.09(+2.08%)
Sep 11, 2020 4.280 4.298 4.119 4.298 49,699 +0.02(+0.42%)
Sep 10, 2020 4.262 4.343 4.262 4.280 19,554 +0.02(+0.42%)
Sep 09, 2020 4.208 4.271 4.137 4.262 12,778 +0.09(+2.15%)
Sep 08, 2020 4.271 4.271 4.164 4.172 15,599 +0.00(+0.00%)
Sep 04, 2020 4.190 4.271 4.172 4.172 3,015 +0.01(+0.21%)
Sep 03, 2020 4.092 4.208 4.092 4.164 17,623 +0.00(+0.00%)
Sep 02, 2020 4.164 4.172 4.128 4.164 35,596 -0.01(-0.21%)
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.