Townsquare Media Llc (NY: TSQ )

10.26 +0.08 (+0.79%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2022 7.244 7.530 7.244 7.485 25,122 +0.15(+2.08%)
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%)
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.