Townsquare Media Llc (NY: TSQ )

9.990 -0.090 (-0.89%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 7.087 7.111 6.975 6.999 109,380 -0.06(-0.80%)
Nov 29, 2016 7.047 7.135 6.999 7.055 114,550 +0.02(+0.23%)
Nov 28, 2016 7.119 7.119 6.991 7.039 158,966 -0.04(-0.57%)
Nov 25, 2016 7.143 7.191 7.055 7.079 96,687 -0.04(-0.56%)
Nov 23, 2016 7.119 7.119 7.119 0 +0.04(+0.57%)
Nov 22, 2016 7.071 7.151 7.039 7.079 154,278 +0.02(+0.34%)
Nov 21, 2016 7.111 7.198 7.023 7.055 231,061 -0.01(-0.11%)
Nov 18, 2016 7.231 7.231 6.999 7.063 287,276 -0.14(-1.89%)
Nov 17, 2016 7.111 7.235 7.111 7.199 126,063 +0.10(+1.35%)
Nov 16, 2016 6.951 7.167 6.951 7.103 187,227 +0.12(+1.72%)
Nov 15, 2016 7.023 7.071 6.871 6.983 181,907 -0.06(-0.80%)
Nov 14, 2016 7.087 7.175 7.007 7.039 157,124 +0.06(+0.92%)
Nov 11, 2016 6.967 7.111 6.919 6.975 199,471 +0.07(+1.05%)
Nov 10, 2016 6.887 7.183 6.855 6.903 103,719 +0.10(+1.53%)
Nov 09, 2016 6.806 7.063 6.702 6.798 157,080 -0.12(-1.74%)
Nov 08, 2016 7.015 7.015 6.834 6.919 189,416 -0.06(-0.80%)
Nov 07, 2016 6.798 6.999 6.798 6.975 32,683 +0.32(+4.82%)
Nov 04, 2016 6.614 6.863 6.550 6.654 25,307 +0.08(+1.22%)
Nov 03, 2016 6.726 6.742 6.542 6.574 21,313 -0.12(-1.80%)
Nov 02, 2016 6.638 6.839 6.510 6.694 44,980 +0.06(+0.85%)
Nov 01, 2016 6.726 6.750 6.550 6.638 47,906 -0.08(-1.19%)
Oct 31, 2016 6.831 6.847 6.710 6.718 130,276 -0.10(-1.53%)
Oct 28, 2016 6.919 6.935 6.798 6.823 41,435 -0.06(-0.93%)
Oct 27, 2016 7.087 7.087 6.863 6.887 126,251 -0.13(-1.83%)
Oct 26, 2016 7.095 7.135 6.991 7.015 27,694 -0.12(-1.69%)
Oct 25, 2016 7.239 7.239 7.119 7.135 35,576 -0.08(-1.11%)
Oct 24, 2016 7.296 7.296 7.191 7.215 39,175 +0.01(+0.11%)
Oct 21, 2016 7.167 7.288 7.167 7.207 79,343 -0.02(-0.22%)
Oct 20, 2016 7.231 7.247 7.071 7.223 37,357 +0.02(+0.33%)
Oct 19, 2016 7.167 7.400 7.167 7.199 33,120 +0.05(+0.67%)
Oct 18, 2016 7.271 7.400 7.023 7.151 69,361 -0.06(-0.89%)
Oct 17, 2016 7.296 7.320 7.167 7.215 126,519 -0.06(-0.77%)
Oct 14, 2016 7.440 7.444 7.227 7.271 59,509 -0.10(-1.41%)
Oct 13, 2016 7.464 7.640 7.376 7.376 31,618 -0.16(-2.13%)
Oct 12, 2016 7.568 7.753 7.504 7.536 12,314 +0.01(+0.11%)
Oct 11, 2016 7.704 7.769 7.496 7.528 14,558 -0.18(-2.29%)
Oct 10, 2016 7.753 7.830 7.616 7.704 20,502 -0.02(-0.31%)
Oct 07, 2016 7.785 8.081 7.712 7.728 43,860 -0.13(-1.63%)
Oct 06, 2016 7.736 7.897 7.592 7.857 25,880 +0.08(+1.03%)
Oct 05, 2016 7.576 7.793 7.528 7.777 44,851 +0.21(+2.75%)
Oct 04, 2016 7.576 7.656 7.488 7.568 28,956 +0.00(+0.00%)
Oct 03, 2016 7.480 7.576 7.439 7.568 13,778 +0.08(+1.07%)
Sep 30, 2016 7.456 7.584 7.296 7.488 42,554 +0.10(+1.30%)
Sep 29, 2016 7.640 7.640 7.384 7.392 34,649 -0.23(-3.05%)
Sep 28, 2016 7.616 7.769 7.552 7.624 37,593 +0.00(+0.00%)
Sep 27, 2016 7.536 7.712 7.520 7.624 42,520 +0.05(+0.63%)
Sep 26, 2016 7.753 7.857 7.560 7.576 47,859 -0.26(-3.37%)
Sep 23, 2016 7.736 7.889 7.728 7.841 56,276 +0.08(+1.03%)
Sep 22, 2016 7.616 7.777 7.616 7.761 39,965 +0.18(+2.33%)
Sep 21, 2016 7.488 7.632 7.488 7.584 30,240 +0.10(+1.28%)
Sep 20, 2016 7.536 7.536 7.464 7.488 40,584 -0.04(-0.53%)
Sep 19, 2016 7.255 7.536 7.255 7.528 55,778 +0.26(+3.64%)
Sep 16, 2016 7.239 7.304 7.103 7.263 86,310 +0.06(+0.78%)
Sep 15, 2016 7.320 7.376 7.119 7.207 113,062 -0.08(-1.10%)
Sep 14, 2016 7.488 7.624 7.263 7.288 27,456 -0.21(-2.78%)
Sep 13, 2016 7.544 7.611 7.440 7.496 34,224 -0.14(-1.89%)
Sep 12, 2016 7.544 7.656 7.408 7.640 65,167 +0.14(+1.93%)
Sep 09, 2016 7.504 7.608 7.376 7.496 47,259 -0.01(-0.11%)
Sep 08, 2016 7.280 7.541 7.231 7.504 64,474 +0.30(+4.12%)
Sep 07, 2016 7.504 7.504 7.199 7.207 328,620 -0.25(-3.33%)
Sep 06, 2016 7.464 7.480 7.312 7.456 47,244 -0.01(-0.11%)
Sep 02, 2016 7.288 7.464 7.464 7.464 32,680 +0.24(+3.33%)
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.