Townsquare Media Llc (NY: TSQ )

7.430 +0.150 (+2.06%)
Official Closing Price Updated: 4:10 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2022 7.370 7.400 7.245 7.280 16,799 +0.00(+0.00%)
Nov 28, 2022 7.880 7.990 7.270 7.280 129,410 -0.63(-7.96%)
Nov 25, 2022 7.800 8.000 7.710 7.910 9,710 +0.11(+1.41%)
Nov 23, 2022 7.740 7.865 7.530 7.800 18,287 +0.14(+1.83%)
Nov 22, 2022 7.730 7.867 7.600 7.660 39,019 +0.03(+0.39%)
Nov 21, 2022 7.700 7.700 7.570 7.630 5,229 -0.07(-0.91%)
Nov 18, 2022 7.950 7.970 7.650 7.700 19,087 -0.10(-1.28%)
Nov 17, 2022 7.850 7.860 7.560 7.800 26,526 -0.15(-1.89%)
Nov 16, 2022 8.090 8.090 7.870 7.950 18,064 -0.08(-1.00%)
Nov 15, 2022 7.910 8.110 7.790 8.030 26,016 +0.19(+2.42%)
Nov 14, 2022 8.150 8.150 7.740 7.840 36,207 -0.34(-4.16%)
Nov 11, 2022 8.240 8.516 8.106 8.180 23,103 -0.04(-0.49%)
Nov 10, 2022 8.300 8.570 7.930 8.220 57,904 +0.20(+2.49%)
Nov 09, 2022 7.570 8.065 7.460 8.020 40,191 +0.14(+1.78%)
Nov 08, 2022 8.190 8.310 7.880 7.880 20,773 -0.37(-4.48%)
Nov 07, 2022 7.770 8.295 7.770 8.250 35,980 +0.48(+6.18%)
Nov 04, 2022 7.750 7.800 7.615 7.770 18,622 +0.11(+1.44%)
Nov 03, 2022 7.710 7.780 7.490 7.660 26,437 -0.13(-1.67%)
Nov 02, 2022 7.430 7.920 7.400 7.790 32,465 +0.17(+2.23%)
Nov 01, 2022 7.580 7.780 7.380 7.620 79,521 +0.06(+0.79%)
Oct 31, 2022 7.500 7.660 7.330 7.560 38,101 +0.06(+0.80%)
Oct 28, 2022 7.410 7.570 7.370 7.500 18,978 +0.04(+0.54%)
Oct 27, 2022 7.760 7.760 7.380 7.460 26,197 -0.24(-3.12%)
Oct 26, 2022 7.620 7.840 7.620 7.700 8,364 +0.03(+0.39%)
Oct 25, 2022 7.360 7.790 7.360 7.670 24,459 +0.18(+2.40%)
Oct 24, 2022 7.800 7.800 7.434 7.490 20,458 -0.26(-3.35%)
Oct 21, 2022 7.770 7.944 7.680 7.750 17,963 -0.16(-2.02%)
Oct 20, 2022 7.980 7.990 7.700 7.910 25,929 +0.17(+2.20%)
Oct 19, 2022 7.860 7.920 7.680 7.740 29,529 -0.05(-0.64%)
Oct 18, 2022 7.800 7.980 7.700 7.790 7,532 +0.15(+1.96%)
Oct 17, 2022 7.440 7.790 7.400 7.640 42,179 +0.25(+3.38%)
Oct 14, 2022 7.450 7.535 7.310 7.390 19,946 -0.11(-1.47%)
Oct 13, 2022 7.260 7.500 7.180 7.500 10,975 +0.18(+2.46%)
Oct 12, 2022 7.400 7.500 7.270 7.320 14,120 -0.07(-0.95%)
Oct 11, 2022 7.450 7.610 7.320 7.390 20,082 -0.08(-1.07%)
Oct 10, 2022 7.450 7.560 7.400 7.470 12,088 +0.02(+0.27%)
Oct 07, 2022 7.500 7.670 7.317 7.450 45,695 -0.14(-1.84%)
Oct 06, 2022 7.480 7.677 7.478 7.590 22,111 -0.07(-0.91%)
Oct 05, 2022 7.600 7.780 7.445 7.660 22,775 +0.07(+0.92%)
Oct 04, 2022 7.460 7.715 7.460 7.590 24,573 +0.23(+3.12%)
Oct 03, 2022 7.300 7.467 7.260 7.360 20,138 +0.10(+1.38%)
Sep 30, 2022 7.550 7.630 7.260 7.260 17,100 -0.41(-5.35%)
Sep 29, 2022 7.520 7.670 7.240 7.670 17,904 +0.15(+1.99%)
Sep 28, 2022 7.380 7.590 7.210 7.520 14,788 +0.27(+3.72%)
Sep 27, 2022 7.440 7.547 7.140 7.250 51,152 -0.14(-1.89%)
Sep 26, 2022 7.570 7.700 7.340 7.390 18,930 -0.31(-4.03%)
Sep 23, 2022 7.760 7.850 7.591 7.700 20,826 -0.10(-1.28%)
Sep 22, 2022 7.790 7.860 7.620 7.800 36,886 +0.02(+0.26%)
Sep 21, 2022 7.890 7.950 7.720 7.780 33,308 -0.16(-2.02%)
Sep 20, 2022 7.870 7.960 7.850 7.940 24,974 -0.04(-0.50%)
Sep 19, 2022 7.940 8.020 7.820 7.980 7,869 +0.13(+1.66%)
Sep 16, 2022 8.000 8.210 7.850 7.850 55,019 -0.24(-2.97%)
Sep 15, 2022 8.060 8.284 8.020 8.090 26,117 +0.02(+0.25%)
Sep 14, 2022 8.340 8.435 8.070 8.070 19,412 -0.18(-2.18%)
Sep 13, 2022 8.240 8.549 8.210 8.250 34,165 -0.21(-2.48%)
Sep 12, 2022 8.800 8.800 8.050 8.460 42,543 -0.20(-2.31%)
Sep 09, 2022 8.580 8.765 8.550 8.660 22,241 +0.08(+0.93%)
Sep 08, 2022 8.500 8.620 8.350 8.580 31,864 -0.03(-0.35%)
Sep 07, 2022 8.540 8.690 8.499 8.610 28,831 +0.16(+1.89%)
Sep 06, 2022 8.350 8.600 8.230 8.450 38,384 +0.13(+1.56%)
Sep 02, 2022 8.680 8.740 8.220 8.320 41,486 -0.20(-2.35%)
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.