Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Townsquare Media Llc (NY: TSQ )

8.720 +0.018 (+0.20%)
Official Closing Price Updated: 7:00 PM EDT, Sep 29, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 29, 2023 8.780 8.790 8.571 8.720 44,100 +0.02(+0.20%)
Sep 28, 2023 8.605 8.888 8.585 8.703 58,713 +0.18(+2.07%)
Sep 27, 2023 8.614 8.683 8.497 8.526 32,950 -0.09(-1.02%)
Sep 26, 2023 8.751 8.766 8.517 8.614 43,780 -0.12(-1.35%)
Sep 25, 2023 8.820 8.810 8.693 8.732 67,317 -0.11(-1.22%)
Sep 22, 2023 9.065 9.128 8.830 8.840 37,491 -0.22(-2.38%)
Sep 21, 2023 8.888 9.172 8.888 9.055 53,527 +0.10(+1.09%)
Sep 20, 2023 8.996 9.030 8.859 8.957 33,815 +0.01(+0.11%)
Sep 19, 2023 8.918 9.026 8.761 8.947 49,634 +0.05(+0.55%)
Sep 18, 2023 9.260 9.260 8.766 8.898 42,062 -0.36(-3.91%)
Sep 15, 2023 9.241 9.368 9.080 9.260 99,642 -0.02(-0.21%)
Sep 14, 2023 8.967 9.309 8.967 9.280 40,504 +0.35(+3.95%)
Sep 13, 2023 9.074 9.153 8.820 8.928 43,405 -0.11(-1.19%)
Sep 12, 2023 9.084 9.221 8.918 9.035 47,354 -0.07(-0.75%)
Sep 11, 2023 9.290 9.349 9.006 9.104 52,556 -0.15(-1.59%)
Sep 08, 2023 9.270 9.319 9.133 9.251 32,774 -0.01(-0.11%)
Sep 07, 2023 9.143 9.280 9.038 9.260 148,802 +0.20(+2.16%)
Sep 06, 2023 9.290 9.290 8.898 9.065 56,514 -0.17(-1.80%)
Sep 05, 2023 9.212 9.329 9.104 9.231 123,223 +0.04(+0.43%)
Sep 01, 2023 9.486 9.500 9.192 9.192 111,532 -0.26(-2.80%)
Aug 31, 2023 9.280 9.613 9.280 9.456 86,720 +0.21(+2.22%)
Aug 30, 2023 9.349 9.417 9.163 9.251 46,014 -0.10(-1.05%)
Aug 29, 2023 9.221 9.437 8.956 9.349 63,807 +0.12(+1.27%)
Aug 28, 2023 9.642 9.681 9.172 9.231 56,669 -0.29(-3.08%)
Aug 25, 2023 9.476 9.574 9.398 9.525 56,785 +0.09(+0.93%)
Aug 24, 2023 9.535 9.740 9.388 9.437 35,317 -0.10(-1.03%)
Aug 23, 2023 9.672 9.818 9.486 9.535 52,940 -0.07(-0.71%)
Aug 22, 2023 9.779 9.838 9.552 9.603 42,218 -0.13(-1.31%)
Aug 21, 2023 10.06 10.19 9.730 9.730 52,941 -0.35(-3.50%)
Aug 18, 2023 9.691 10.10 9.664 10.08 114,744 +0.33(+3.41%)
Aug 17, 2023 9.995 10.13 9.721 9.750 53,265 -0.25(-2.54%)
Aug 16, 2023 10.16 10.32 9.985 10.00 58,719 -0.15(-1.45%)
Aug 15, 2023 10.12 10.27 9.946 10.15 71,115 +0.04(+0.39%)
Aug 14, 2023 10.31 10.33 10.09 10.11 80,541 -0.17(-1.62%)
Aug 11, 2023 9.848 10.39 9.848 10.28 108,635 +0.43(+4.37%)
Aug 10, 2023 8.879 10.16 8.879 9.848 172,384 +0.99(+11.16%)
Aug 09, 2023 10.21 10.40 8.663 8.859 255,477 -2.17(-19.70%)
Aug 08, 2023 11.31 11.31 10.77 11.03 46,878 -0.24(-2.17%)
Aug 07, 2023 11.11 11.39 11.11 11.28 39,365 +0.21(+1.86%)
Aug 04, 2023 10.95 11.21 10.90 11.07 47,897 +0.16(+1.44%)
Aug 03, 2023 11.18 11.31 10.84 10.91 30,051 -0.24(-2.11%)
Aug 02, 2023 11.33 11.50 11.04 11.15 42,335 -0.23(-2.06%)
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.