Townsquare Media Llc (NY: TSQ )

10.26 +0.08 (+0.79%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 7.306 7.360 7.259 7.333 13,738 +0.10(+1.36%)
Jun 29, 2022 7.647 7.659 7.208 7.235 15,645 -0.46(-5.94%)
Jun 28, 2022 8.184 8.211 7.691 7.691 14,226 -0.40(-4.98%)
Jun 27, 2022 8.103 8.149 8.032 8.094 14,407 +0.04(+0.44%)
Jun 24, 2022 8.488 8.587 8.058 8.058 14,408 +0.08(+1.01%)
Jun 23, 2022 7.808 8.148 7.700 7.978 52,247 +0.28(+3.60%)
Jun 22, 2022 7.565 7.955 7.450 7.700 52,208 +0.18(+2.38%)
Jun 21, 2022 7.405 7.638 7.190 7.521 54,667 +0.21(+2.94%)
Jun 17, 2022 7.611 7.691 7.306 7.306 59,372 -0.23(-3.09%)
Jun 16, 2022 7.817 7.835 7.494 7.539 49,923 -0.30(-3.88%)
Jun 15, 2022 7.817 8.023 7.700 7.844 45,269 +0.18(+2.34%)
Jun 14, 2022 7.969 8.049 7.664 7.664 46,113 -0.20(-2.51%)
Jun 13, 2022 8.417 8.417 7.835 7.861 73,333 -0.75(-8.73%)
Jun 10, 2022 8.793 8.793 8.488 8.614 34,578 -0.27(-3.02%)
Jun 09, 2022 8.828 9.034 8.819 8.882 36,745 +0.00(+0.00%)
Jun 08, 2022 8.981 9.024 8.864 8.882 47,264 -0.04(-0.40%)
Jun 07, 2022 8.855 9.016 8.775 8.918 32,388 +0.11(+1.22%)
Jun 06, 2022 8.918 9.204 8.730 8.811 70,901 -0.11(-1.20%)
Jun 03, 2022 8.855 9.008 8.819 8.918 66,705 +0.09(+1.01%)
Jun 02, 2022 8.909 9.052 8.828 8.828 150,790 +0.02(+0.20%)
Jun 01, 2022 8.954 8.954 8.784 8.811 45,937 -0.01(-0.10%)
May 31, 2022 8.954 8.954 8.605 8.819 53,083 -0.11(-1.20%)
May 27, 2022 8.945 8.976 8.909 8.927 72,181 +0.02(+0.20%)
May 26, 2022 8.596 8.999 8.596 8.909 27,476 +0.07(+0.81%)
May 25, 2022 8.327 8.890 8.264 8.837 264,052 +0.33(+3.89%)
May 24, 2022 8.784 8.972 8.461 8.506 104,752 -0.42(-4.71%)
May 23, 2022 8.972 9.154 8.784 8.927 41,659 -0.03(-0.30%)
May 20, 2022 9.052 9.097 8.842 8.954 22,715 -0.04(-0.40%)
May 19, 2022 9.169 9.240 8.936 8.990 18,519 -0.23(-2.52%)
May 18, 2022 9.393 9.652 9.178 9.222 9,828 -0.37(-3.83%)
May 17, 2022 9.616 9.616 9.476 9.589 4,191 +0.11(+1.13%)
May 16, 2022 9.222 9.607 9.115 9.482 19,172 +0.32(+3.52%)
May 13, 2022 9.008 9.222 8.766 9.160 21,230 +0.25(+2.81%)
May 12, 2022 8.891 9.231 8.721 8.909 70,684 -0.05(-0.60%)
May 11, 2022 8.927 9.196 8.846 8.963 149,206 +0.26(+2.98%)
May 10, 2022 9.124 9.294 8.381 8.703 214,196 -0.46(-4.99%)
May 09, 2022 9.849 9.849 9.151 9.160 20,372 -0.74(-7.50%)
May 06, 2022 9.948 9.966 9.491 9.903 27,715 +0.21(+2.22%)
May 05, 2022 9.939 9.939 9.652 9.688 10,285 -0.26(-2.61%)
May 04, 2022 10.02 10.05 9.679 9.948 19,533 +0.02(+0.18%)
May 03, 2022 9.876 10.04 9.822 9.930 16,432 +0.16(+1.65%)
May 02, 2022 9.840 9.876 9.724 9.769 20,401 +0.01(+0.09%)
Apr 29, 2022 9.939 9.939 9.679 9.760 24,869 -0.18(-1.80%)
Apr 28, 2022 10.08 10.08 9.930 9.939 35,730 -0.03(-0.27%)
Apr 27, 2022 10.07 10.30 9.957 9.966 37,358 -0.12(-1.16%)
Apr 26, 2022 10.30 10.30 10.07 10.08 12,050 -0.21(-2.09%)
Apr 25, 2022 10.30 10.46 10.07 10.30 29,788 -0.12(-1.12%)
Apr 22, 2022 10.46 10.48 10.21 10.41 53,808 -0.12(-1.11%)
Apr 21, 2022 10.92 11.06 10.40 10.53 13,606 -0.39(-3.53%)
Apr 20, 2022 11.22 11.31 10.75 10.91 43,830 -0.19(-1.69%)
Apr 19, 2022 10.73 11.19 10.66 11.10 48,836 +0.30(+2.82%)
Apr 18, 2022 10.59 10.80 10.59 10.80 11,253 +0.13(+1.26%)
Apr 14, 2022 10.74 10.83 10.48 10.66 23,080 -0.04(-0.34%)
Apr 13, 2022 10.61 10.78 10.37 10.70 10,661 +0.14(+1.36%)
Apr 12, 2022 10.35 10.73 10.31 10.56 75,054 +0.25(+2.43%)
Apr 11, 2022 10.36 10.52 10.06 10.31 10,755 -0.10(-0.95%)
Apr 08, 2022 10.79 10.79 10.30 10.40 48,299 -0.32(-3.00%)
Apr 07, 2022 10.76 10.78 10.56 10.73 19,204 -0.02(-0.17%)
Apr 06, 2022 10.88 11.00 10.69 10.74 16,525 -0.11(-0.99%)
Apr 05, 2022 11.21 11.42 10.84 10.85 24,520 -0.34(-3.04%)
Apr 04, 2022 10.87 11.23 10.87 11.19 18,220 +0.36(+3.31%)
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.