Skip to main content

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

Historical Prices

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.