Townsquare Media Llc (NY: TSQ )

10.98 +0.04 (+0.37%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 10.25 10.50 10.25 10.35 13,967 -0.01(-0.08%)
Nov 26, 2014 10.18 10.36 10.36 10.36 44,495 +0.16(+1.55%)
Nov 25, 2014 10.15 10.28 10.12 10.20 15,621 +0.04(+0.41%)
Nov 24, 2014 10.21 10.29 10.08 10.16 55,215 -0.05(-0.49%)
Nov 21, 2014 10.29 10.29 10.20 10.21 29,023 -0.01(-0.08%)
Nov 20, 2014 10.20 10.35 10.18 10.22 25,410 +0.02(+0.16%)
Nov 19, 2014 10.22 10.32 10.20 10.20 25,418 -0.03(-0.32%)
Nov 18, 2014 10.33 10.36 10.21 10.23 24,534 +0.01(+0.08%)
Nov 17, 2014 10.32 10.37 10.22 10.23 52,430 -0.07(-0.72%)
Nov 14, 2014 10.41 10.41 10.22 10.30 44,529 -0.08(-0.80%)
Nov 13, 2014 10.35 10.52 10.25 10.38 110,708 +0.17(+1.62%)
Nov 12, 2014 10.18 10.40 10.18 10.22 42,315 -0.07(-0.64%)
Nov 11, 2014 10.37 10.37 10.12 10.28 81,068 -0.08(-0.80%)
Nov 10, 2014 10.41 10.41 10.16 10.37 43,792 -0.07(-0.64%)
Nov 07, 2014 10.37 10.44 10.20 10.43 44,810 +0.07(+0.72%)
Nov 06, 2014 10.52 10.52 10.32 10.36 98,089 -0.20(-1.89%)
Nov 05, 2014 10.47 10.60 10.28 10.56 99,014 +0.12(+1.11%)
Nov 04, 2014 10.38 10.49 10.37 10.44 47,211 +0.02(+0.16%)
Nov 03, 2014 10.48 10.66 10.32 10.42 66,795 -0.03(-0.32%)
Oct 31, 2014 10.50 10.55 10.28 10.46 45,231 +0.10(+0.96%)
Oct 30, 2014 10.20 10.42 10.10 10.36 90,296 +0.16(+1.55%)
Oct 29, 2014 10.20 10.34 10.18 10.20 45,873 -0.07(-0.73%)
Oct 28, 2014 10.20 10.30 10.10 10.28 102,276 +0.03(+0.32%)
Oct 27, 2014 10.32 10.34 10.34 10.24 42,368 -0.10(-0.96%)
Oct 24, 2014 10.44 10.49 10.32 10.34 30,394 -0.07(-0.64%)
Oct 23, 2014 10.42 10.42 10.34 10.41 66,655 +0.06(+0.56%)
Oct 22, 2014 10.51 10.57 10.35 10.35 33,827 -0.17(-1.58%)
Oct 21, 2014 10.42 10.57 10.35 10.52 149,009 +0.11(+1.04%)
Oct 20, 2014 10.21 10.42 10.20 10.41 38,777 +0.18(+1.78%)
Oct 17, 2014 10.30 10.30 10.20 10.23 20,742 +0.00(+0.00%)
Oct 16, 2014 10.16 10.29 10.16 10.23 44,601 +0.02(+0.24%)
Oct 15, 2014 10.17 10.37 10.13 10.20 136,254 -0.09(-0.89%)
Oct 14, 2014 10.19 10.36 10.10 10.29 49,938 +0.16(+1.55%)
Oct 13, 2014 10.24 10.27 10.09 10.13 143,326 -0.11(-1.05%)
Oct 10, 2014 10.08 10.44 10.08 10.24 180,167 +0.12(+1.15%)
Oct 09, 2014 10.18 10.23 10.09 10.13 110,879 -0.07(-0.73%)
Oct 08, 2014 10.31 10.32 10.03 10.20 136,178 -0.14(-1.36%)
Oct 07, 2014 10.10 10.44 10.03 10.34 136,834 +0.22(+2.13%)
Oct 06, 2014 10.43 10.49 10.05 10.13 212,737 -0.22(-2.16%)
Oct 03, 2014 10.23 10.50 10.11 10.35 151,190 +0.21(+2.04%)
Oct 02, 2014 9.835 10.15 9.815 10.14 103,135 +0.25(+2.51%)
Oct 01, 2014 10.01 10.03 9.869 9.893 256,123 -0.07(-0.75%)
Sep 30, 2014 9.943 10.08 9.885 9.968 1,236,426 -0.02(-0.17%)
Sep 29, 2014 9.852 10.07 9.794 9.985 123,589 +0.03(+0.33%)
Sep 26, 2014 10.09 10.10 9.860 9.952 63,517 -0.08(-0.83%)
Sep 25, 2014 10.13 10.13 9.752 10.03 87,358 -0.17(-1.63%)
Sep 24, 2014 9.694 10.20 9.674 10.20 86,984 +0.46(+4.68%)
Sep 23, 2014 9.636 9.835 9.587 9.744 60,874 +0.11(+1.12%)
Sep 22, 2014 9.570 9.777 9.537 9.636 88,304 +0.15(+1.57%)
Sep 19, 2014 9.653 9.952 9.487 9.487 272,090 -0.18(-1.89%)
Sep 18, 2014 9.471 9.844 9.454 9.670 273,466 +0.19(+2.01%)
Sep 17, 2014 9.471 9.537 9.404 9.479 163,338 +0.07(+0.79%)
Sep 16, 2014 9.205 9.404 9.131 9.404 78,428 +0.14(+1.52%)
Sep 15, 2014 9.238 9.520 9.114 9.263 69,638 +0.04(+0.45%)
Sep 12, 2014 9.537 9.562 9.205 9.222 85,233 -0.31(-3.22%)
Sep 11, 2014 9.388 9.612 9.313 9.529 90,980 +0.17(+1.77%)
Sep 10, 2014 9.429 9.603 9.429 9.363 60,867 -0.16(-1.66%)
Sep 09, 2014 9.180 9.537 9.161 9.520 70,389 +0.30(+3.24%)
Sep 08, 2014 9.189 9.520 9.120 9.222 69,700 +0.11(+1.18%)
Sep 05, 2014 9.180 9.180 8.973 9.114 125,686 -0.14(-1.52%)
Sep 04, 2014 9.446 9.446 9.205 9.255 58,786 -0.19(-2.02%)
Sep 03, 2014 9.446 9.578 9.429 9.446 81,359 +0.02(+0.26%)
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.