Breaking News Bar

Business News and Information

Townsquare Media Llc (NY: TSQ )

12.68 USD +0.01 (+0.08%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 12.27 12.98 12.27 12.75 77,191 +0.37(+2.99%)
Jun 29, 2021 12.54 12.73 12.37 12.38 28,219 -0.11(-0.88%)
Jun 28, 2021 12.44 12.73 12.25 12.49 41,570 +0.00(+0.00%)
Jun 25, 2021 12.93 13.04 12.49 12.49 66,707 -0.41(-3.18%)
Jun 24, 2021 12.67 13.29 12.62 12.90 56,751 +0.34(+2.71%)
Jun 23, 2021 12.20 12.69 12.20 12.56 58,032 +0.26(+2.11%)
Jun 22, 2021 12.20 12.35 11.72 12.30 85,448 +0.17(+1.40%)
Jun 21, 2021 11.49 12.31 11.48 12.13 94,417 +0.57(+4.93%)
Jun 18, 2021 13.28 13.28 11.48 11.56 181,108 -2.02(-14.87%)
Jun 17, 2021 13.96 13.96 13.31 13.58 70,339 -0.46(-3.28%)
Jun 16, 2021 13.94 14.05 13.77 14.04 53,582 +0.03(+0.21%)
Jun 15, 2021 13.97 14.06 13.80 14.01 69,008 +0.11(+0.79%)
Jun 14, 2021 14.00 14.25 13.78 13.90 74,686 -0.20(-1.42%)
Jun 11, 2021 14.20 14.34 13.95 14.10 171,468 +0.10(+0.71%)
Jun 10, 2021 13.79 14.04 13.79 14.00 64,006 +0.22(+1.60%)
Jun 09, 2021 14.00 14.00 13.62 13.78 75,360 -0.22(-1.57%)
Jun 08, 2021 14.18 14.39 13.88 14.00 104,603 +0.11(+0.79%)
Jun 07, 2021 13.88 14.01 13.65 13.89 67,609 +0.29(+2.13%)
Jun 04, 2021 13.99 14.00 13.48 13.60 63,453 -0.33(-2.37%)
Jun 03, 2021 13.93 14.08 13.79 13.93 73,985 +0.00(+0.00%)
Jun 02, 2021 13.82 13.98 13.66 13.93 74,105 +0.13(+0.94%)
Jun 01, 2021 14.23 14.23 13.78 13.80 151,348 -0.03(-0.22%)
May 28, 2021 13.69 13.94 13.46 13.83 133,101 +0.21(+1.54%)
May 27, 2021 13.56 13.69 13.34 13.62 71,472 +0.25(+1.87%)
May 26, 2021 13.20 13.75 13.06 13.37 91,486 +0.45(+3.48%)
May 25, 2021 13.60 13.67 12.87 12.92 42,308 -0.52(-3.87%)
May 24, 2021 13.60 13.68 13.30 13.44 46,346 +0.06(+0.45%)
May 21, 2021 13.44 13.57 13.28 13.38 49,981 -0.06(-0.45%)
May 20, 2021 13.50 13.50 13.11 13.44 46,833 -0.06(-0.44%)
May 19, 2021 13.66 13.72 12.83 13.50 65,092 +0.00(+0.00%)
May 18, 2021 13.30 14.00 13.05 13.50 188,276 +0.64(+4.98%)
May 17, 2021 12.70 12.91 12.64 12.86 54,308 +0.00(+0.00%)
May 14, 2021 12.35 12.99 12.24 12.86 120,160 +0.68(+5.58%)
May 13, 2021 11.60 12.24 11.56 12.18 94,661 +0.62(+5.36%)
May 12, 2021 11.50 11.87 11.48 11.56 69,028 +0.00(+0.00%)
May 11, 2021 11.41 11.72 11.28 11.56 20,993 -0.08(-0.69%)
May 10, 2021 11.16 11.84 10.92 11.64 137,388 +1.29(+12.46%)
May 07, 2021 9.970 10.35 9.780 10.35 30,349 +0.34(+3.40%)
May 06, 2021 10.18 10.21 9.902 10.01 8,787 -0.11(-1.09%)
May 05, 2021 10.07 10.19 9.890 10.12 23,597 +0.03(+0.30%)
May 04, 2021 10.03 10.13 9.950 10.09 33,429 -0.03(-0.30%)
May 03, 2021 10.35 10.39 10.09 10.12 28,989 -0.18(-1.75%)
Apr 30, 2021 10.13 10.35 10.12 10.30 29,100 +0.11(+1.08%)
Apr 29, 2021 10.03 10.30 10.03 10.19 31,836 +0.13(+1.29%)
Apr 28, 2021 9.990 10.07 9.950 10.06 14,344 -0.02(-0.20%)
Apr 27, 2021 9.900 10.25 9.900 10.08 13,533 +0.20(+2.02%)
Apr 26, 2021 9.870 10.05 9.840 9.880 23,136 +0.01(+0.10%)
Apr 23, 2021 9.800 10.04 9.690 9.870 31,300 +0.10(+1.02%)
Apr 22, 2021 9.830 9.960 9.735 9.770 32,852 -0.08(-0.81%)
Apr 21, 2021 9.550 10.04 9.520 9.850 21,622 +0.18(+1.86%)
Apr 20, 2021 9.730 9.740 9.390 9.670 26,387 -0.08(-0.82%)
Apr 19, 2021 9.760 9.870 9.550 9.750 57,257 -0.03(-0.31%)
Apr 16, 2021 9.850 9.970 9.480 9.780 122,300 -0.19(-1.91%)
Apr 15, 2021 10.08 10.14 9.890 9.970 28,254 +0.02(+0.20%)
Apr 14, 2021 10.00 10.11 9.890 9.950 34,136 -0.05(-0.50%)
Apr 13, 2021 9.830 10.12 9.730 10.00 54,166 -0.04(-0.40%)
Apr 12, 2021 10.12 10.30 9.819 10.04 38,245 -0.18(-1.76%)
Apr 09, 2021 10.38 10.84 10.19 10.22 103,800 -0.27(-2.57%)
Apr 08, 2021 10.59 10.60 10.14 10.49 45,877 -0.01(-0.10%)
Apr 07, 2021 10.55 10.72 10.39 10.50 49,555 -0.02(-0.19%)
Apr 06, 2021 10.51 10.55 10.45 10.52 21,430 -0.08(-0.75%)
Apr 05, 2021 10.82 10.86 10.45 10.60 63,314 -0.41(-3.72%)
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.
 
bottom clear