Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
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 30, 2014 9.612 9.749 9.556 9.637 1,278,970 -0.02(-0.17%)
Sep 29, 2014 9.524 9.733 9.468 9.653 127,842 +0.03(+0.33%)
Sep 26, 2014 9.757 9.765 9.532 9.620 65,703 -0.08(-0.83%)
Sep 25, 2014 9.797 9.797 9.428 9.701 90,364 -0.16(-1.63%)
Sep 24, 2014 9.372 9.861 9.352 9.861 89,977 +0.44(+4.68%)
Sep 23, 2014 9.316 9.508 9.268 9.420 62,969 +0.10(+1.12%)
Sep 22, 2014 9.252 9.452 9.220 9.316 91,342 +0.14(+1.57%)
Sep 19, 2014 9.332 9.620 9.172 9.172 281,452 -0.18(-1.89%)
Sep 18, 2014 9.156 9.516 9.139 9.348 282,876 +0.18(+2.01%)
Sep 17, 2014 9.156 9.220 9.091 9.164 168,959 +0.07(+0.79%)
Sep 16, 2014 8.899 9.091 8.827 9.091 81,126 +0.14(+1.52%)
Sep 15, 2014 8.931 9.204 8.811 8.955 72,034 +0.04(+0.45%)
Sep 12, 2014 9.220 9.244 8.899 8.915 88,166 -0.30(-3.22%)
Sep 11, 2014 9.075 9.292 9.003 9.212 94,111 +0.16(+1.77%)
Sep 10, 2014 9.115 9.284 9.115 9.051 62,961 -0.15(-1.66%)
Sep 09, 2014 8.875 9.220 8.856 9.204 72,812 +0.29(+3.24%)
Sep 08, 2014 8.883 9.204 8.816 8.915 72,098 +0.10(+1.18%)
Sep 05, 2014 8.875 8.875 8.674 8.811 130,011 -0.14(-1.52%)
Sep 04, 2014 9.131 9.131 8.899 8.947 60,808 -0.18(-2.02%)
Sep 03, 2014 9.131 9.260 9.115 9.131 84,159 +0.02(+0.26%)
Sep 02, 2014 9.139 9.196 9.056 9.107 83,501 +0.01(+0.09%)
Aug 29, 2014 9.003 9.099 9.099 9.099 16,340 +0.08(+0.89%)
Aug 28, 2014 9.011 9.139 8.931 9.019 59,061 -0.03(-0.35%)
Aug 27, 2014 9.139 9.139 8.986 9.051 24,031 -0.08(-0.88%)
Aug 26, 2014 9.051 9.131 8.913 9.131 64,802 +0.03(+0.35%)
Aug 25, 2014 9.067 9.156 8.998 9.099 44,582 +0.02(+0.18%)
Aug 22, 2014 9.164 9.164 9.043 9.083 29,568 -0.06(-0.61%)
Aug 21, 2014 9.123 9.154 9.055 9.139 86,427 +0.00(+0.00%)
Aug 20, 2014 9.019 9.180 9.019 9.139 27,619 +0.07(+0.80%)
Aug 19, 2014 9.156 9.156 8.995 9.067 77,356 +0.04(+0.44%)
Aug 18, 2014 8.979 9.059 8.883 9.027 101,987 +0.06(+0.63%)
Aug 15, 2014 8.739 8.971 8.739 8.971 67,450 +0.22(+2.47%)
Aug 14, 2014 8.867 8.939 8.755 8.755 85,309 +0.04(+0.46%)
Aug 13, 2014 8.779 8.780 8.699 8.715 87,894 -0.02(-0.28%)
Aug 12, 2014 8.739 8.779 8.723 8.739 43,740 +0.00(+0.00%)
Aug 11, 2014 8.739 8.779 8.731 8.739 195,485 +0.00(+0.00%)
Aug 08, 2014 8.747 8.779 8.674 8.739 118,951 -0.01(-0.09%)
Aug 07, 2014 8.819 8.907 8.699 8.747 529,671 -0.06(-0.64%)
Aug 06, 2014 8.795 8.835 8.634 8.803 439,907 +0.01(+0.09%)
Aug 05, 2014 8.763 8.899 8.763 8.795 369,403 +0.03(+0.37%)
Aug 04, 2014 8.739 8.778 8.739 8.763 241,637 +0.00(+0.00%)
Aug 01, 2014 8.811 8.811 8.723 8.763 180,702 -0.02(-0.18%)
Jul 31, 2014 8.578 8.819 8.282 8.779 810,087 +0.08(+0.92%)
Jul 30, 2014 8.578 8.779 8.578 8.699 537,570 +0.12(+1.40%)
Jul 29, 2014 8.586 8.682 8.578 8.578 124,612 +0.00(+0.00%)
Jul 28, 2014 8.418 8.698 8.418 8.578 1,272,554 +0.16(+1.90%)
Jul 25, 2014 8.218 8.620 8.081 8.418 883,642 +0.20(+2.44%)
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.