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 (%)
Sep 30, 2022 6.760 6.832 6.500 6.500 19,098 -0.37(-5.35%)
Sep 29, 2022 6.733 6.868 6.483 6.868 19,996 +0.13(+1.99%)
Sep 28, 2022 6.608 6.796 6.456 6.733 16,515 +0.24(+3.72%)
Sep 27, 2022 6.662 6.757 6.393 6.491 57,128 -0.13(-1.89%)
Sep 26, 2022 6.778 6.894 6.572 6.617 21,141 -0.28(-4.03%)
Sep 23, 2022 6.948 7.029 6.797 6.894 23,259 -0.09(-1.28%)
Sep 22, 2022 6.975 7.038 6.823 6.984 41,196 +0.02(+0.26%)
Sep 21, 2022 7.065 7.118 6.912 6.966 37,199 -0.14(-2.02%)
Sep 20, 2022 7.047 7.127 7.029 7.109 27,892 -0.04(-0.50%)
Sep 19, 2022 7.109 7.181 7.002 7.145 8,788 +0.12(+1.66%)
Sep 16, 2022 7.163 7.351 7.029 7.029 61,447 -0.21(-2.97%)
Sep 15, 2022 7.217 7.417 7.181 7.244 29,168 +0.02(+0.25%)
Sep 14, 2022 7.467 7.553 7.226 7.226 21,680 -0.16(-2.18%)
Sep 13, 2022 7.378 7.655 7.351 7.387 38,157 -0.19(-2.48%)
Sep 12, 2022 7.879 7.879 7.208 7.575 47,514 -0.18(-2.31%)
Sep 09, 2022 7.682 7.848 7.655 7.754 24,839 +0.07(+0.93%)
Sep 08, 2022 7.611 7.718 7.476 7.682 35,587 -0.03(-0.35%)
Sep 07, 2022 7.647 7.781 7.610 7.709 32,199 +0.14(+1.89%)
Sep 06, 2022 7.476 7.700 7.369 7.566 42,869 +0.12(+1.56%)
Sep 02, 2022 7.772 7.825 7.360 7.450 46,333 -0.18(-2.35%)
Sep 01, 2022 7.655 7.709 7.360 7.629 49,860 -0.16(-2.07%)
Aug 31, 2022 7.906 7.969 7.687 7.790 49,303 -0.04(-0.57%)
Aug 30, 2022 7.924 7.981 7.682 7.835 30,235 -0.03(-0.34%)
Aug 29, 2022 7.736 7.987 7.736 7.861 33,738 +0.13(+1.62%)
Aug 26, 2022 8.032 8.130 7.736 7.736 25,549 -0.38(-4.64%)
Aug 25, 2022 8.148 8.202 7.933 8.112 32,205 +0.03(+0.33%)
Aug 24, 2022 7.951 8.201 7.745 8.085 48,439 +0.04(+0.44%)
Aug 23, 2022 7.906 8.094 7.835 8.049 46,976 +0.12(+1.47%)
Aug 22, 2022 8.336 8.622 7.879 7.933 27,216 -0.40(-4.83%)
Aug 19, 2022 8.524 8.785 8.282 8.336 28,724 -0.33(-3.82%)
Aug 18, 2022 8.748 8.900 8.640 8.667 31,925 -0.13(-1.43%)
Aug 17, 2022 9.097 9.220 8.775 8.793 21,137 -0.19(-2.09%)
Aug 16, 2022 9.393 9.438 8.954 8.981 75,392 -0.16(-1.76%)
Aug 15, 2022 8.667 9.142 8.587 9.142 33,158 +0.50(+5.80%)
Aug 12, 2022 8.336 8.676 8.336 8.640 26,681 +0.30(+3.65%)
Aug 11, 2022 8.524 8.685 8.220 8.336 48,460 -0.07(-0.85%)
Aug 10, 2022 8.094 8.461 8.094 8.408 39,434 +0.30(+3.76%)
Aug 09, 2022 8.694 8.824 8.040 8.103 141,811 -0.45(-5.24%)
Aug 08, 2022 8.461 8.762 8.461 8.551 82,407 +0.40(+4.95%)
Aug 05, 2022 8.309 8.336 8.005 8.148 64,712 -0.18(-2.15%)
Aug 04, 2022 8.166 8.354 8.166 8.327 20,926 +0.23(+2.88%)
Aug 03, 2022 8.058 8.263 8.058 8.094 92,593 +0.09(+1.12%)
Aug 02, 2022 7.262 8.058 7.181 8.005 196,211 +0.93(+13.16%)
Aug 01, 2022 7.163 7.324 7.029 7.073 88,968 -0.09(-1.25%)
Jul 29, 2022 7.342 7.342 7.118 7.163 27,539 -0.09(-1.23%)
Jul 28, 2022 7.548 7.746 7.190 7.253 33,772 -0.12(-1.58%)
Jul 27, 2022 7.073 7.602 7.073 7.369 73,803 +0.36(+5.11%)
Jul 26, 2022 7.136 7.136 6.902 7.011 46,639 -0.06(-0.89%)
Jul 25, 2022 7.324 7.342 7.073 7.073 16,819 -0.21(-2.95%)
Jul 22, 2022 7.342 7.396 7.208 7.288 9,316 +0.02(+0.25%)
Jul 21, 2022 7.387 7.575 7.253 7.270 14,663 -0.13(-1.81%)
Jul 20, 2022 7.244 7.423 7.226 7.405 43,318 +0.15(+2.10%)
Jul 19, 2022 7.315 7.405 7.163 7.253 46,259 +0.07(+1.00%)
Jul 18, 2022 7.199 7.385 7.082 7.181 62,320 +0.04(+0.63%)
Jul 15, 2022 7.566 7.566 7.100 7.136 57,030 -0.26(-3.51%)
Jul 14, 2022 7.718 7.718 7.297 7.396 19,308 -0.36(-4.62%)
Jul 13, 2022 7.745 7.790 7.557 7.754 10,707 +0.02(+0.23%)
Jul 12, 2022 7.593 7.736 7.458 7.736 12,393 +0.22(+2.98%)
Jul 11, 2022 7.647 7.772 7.441 7.512 72,398 -0.07(-0.94%)
Jul 08, 2022 7.629 7.709 7.530 7.584 17,043 +0.02(+0.24%)
Jul 07, 2022 7.387 7.852 7.387 7.566 40,856 +0.45(+6.29%)
Jul 06, 2022 7.378 7.436 7.109 7.118 65,250 -0.23(-3.17%)
Jul 05, 2022 7.441 7.450 7.284 7.351 63,194 -0.13(-1.79%)
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.