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, 2022 6.536 6.841 6.375 6.653 60,548 +0.13(+2.06%)
Nov 29, 2022 6.599 6.626 6.487 6.518 18,761 +0.00(+0.00%)
Nov 28, 2022 7.056 7.154 6.509 6.518 144,531 -0.56(-7.96%)
Nov 25, 2022 6.984 7.163 6.903 7.082 10,844 +0.10(+1.41%)
Nov 23, 2022 6.930 7.042 6.742 6.984 20,423 +0.13(+1.83%)
Nov 22, 2022 6.921 7.044 6.805 6.859 43,578 +0.03(+0.39%)
Nov 21, 2022 6.894 6.894 6.778 6.832 5,839 -0.06(-0.91%)
Nov 18, 2022 7.118 7.136 6.850 6.894 21,317 -0.09(-1.28%)
Nov 17, 2022 7.029 7.038 6.769 6.984 29,625 -0.13(-1.89%)
Nov 16, 2022 7.244 7.244 7.047 7.118 20,174 -0.07(-1.00%)
Nov 15, 2022 7.082 7.262 6.975 7.190 29,055 +0.17(+2.42%)
Nov 14, 2022 7.297 7.297 6.930 7.020 40,437 -0.30(-4.16%)
Nov 11, 2022 7.378 7.625 7.258 7.324 25,802 -0.04(-0.49%)
Nov 10, 2022 7.432 7.673 7.100 7.360 64,669 +0.18(+2.49%)
Nov 09, 2022 6.778 7.221 6.680 7.181 44,887 +0.13(+1.78%)
Nov 08, 2022 7.333 7.441 7.056 7.056 23,200 -0.33(-4.48%)
Nov 07, 2022 6.957 7.427 6.957 7.387 40,184 +0.43(+6.18%)
Nov 04, 2022 6.939 6.984 6.818 6.957 20,797 +0.10(+1.44%)
Nov 03, 2022 6.903 6.966 6.706 6.859 29,526 -0.12(-1.67%)
Nov 02, 2022 6.653 7.091 6.626 6.975 36,258 +0.15(+2.23%)
Nov 01, 2022 6.787 6.966 6.608 6.823 88,812 +0.05(+0.79%)
Oct 31, 2022 6.715 6.859 6.563 6.769 42,553 +0.05(+0.80%)
Oct 28, 2022 6.635 6.778 6.599 6.715 21,195 +0.04(+0.54%)
Oct 27, 2022 6.948 6.948 6.608 6.680 29,258 -0.21(-3.12%)
Oct 26, 2022 6.823 7.020 6.823 6.894 9,341 +0.03(+0.39%)
Oct 25, 2022 6.590 6.975 6.590 6.868 27,316 +0.16(+2.40%)
Oct 24, 2022 6.984 6.984 6.657 6.706 22,848 -0.23(-3.35%)
Oct 21, 2022 6.957 7.113 6.877 6.939 20,061 -0.14(-2.02%)
Oct 20, 2022 7.145 7.154 6.894 7.082 28,958 +0.15(+2.20%)
Oct 19, 2022 7.038 7.091 6.877 6.930 32,979 -0.04(-0.64%)
Oct 18, 2022 6.984 7.145 6.894 6.975 8,412 +0.13(+1.96%)
Oct 17, 2022 6.662 6.975 6.626 6.841 47,107 +0.22(+3.38%)
Oct 14, 2022 6.671 6.747 6.545 6.617 22,276 -0.10(-1.47%)
Oct 13, 2022 6.500 6.715 6.429 6.715 12,257 +0.16(+2.46%)
Oct 12, 2022 6.626 6.715 6.509 6.554 15,769 -0.06(-0.95%)
Oct 11, 2022 6.671 6.814 6.554 6.617 22,428 -0.07(-1.07%)
Oct 10, 2022 6.671 6.769 6.626 6.688 13,500 +0.02(+0.27%)
Oct 07, 2022 6.715 6.868 6.551 6.671 51,034 -0.13(-1.84%)
Oct 06, 2022 6.697 6.874 6.696 6.796 24,694 -0.06(-0.91%)
Oct 05, 2022 6.805 6.966 6.666 6.859 25,436 +0.06(+0.92%)
Oct 04, 2022 6.680 6.908 6.680 6.796 27,444 +0.21(+3.13%)
Oct 03, 2022 6.536 6.686 6.500 6.590 22,491 +0.09(+1.38%)
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%)
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.