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

Townsquare Media Llc (NY: TSQ )

11.01 +0.06 (+0.55%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Oct 31, 2014 10.33 10.38 10.12 10.29 45,965 +0.10(+0.96%)
Oct 30, 2014 10.04 10.25 9.939 10.19 91,762 +0.16(+1.55%)
Oct 29, 2014 10.04 10.18 10.02 10.04 46,618 -0.07(-0.73%)
Oct 28, 2014 10.04 10.14 9.939 10.11 103,936 +0.03(+0.32%)
Oct 27, 2014 10.15 10.18 10.18 10.08 43,056 -0.10(-0.96%)
Oct 24, 2014 10.27 10.32 10.16 10.18 30,888 -0.07(-0.64%)
Oct 23, 2014 10.25 10.25 10.17 10.24 67,737 +0.06(+0.56%)
Oct 22, 2014 10.34 10.40 10.18 10.18 34,376 -0.16(-1.58%)
Oct 21, 2014 10.26 10.40 10.18 10.35 151,429 +0.11(+1.04%)
Oct 20, 2014 10.05 10.26 10.04 10.24 39,407 +0.18(+1.78%)
Oct 17, 2014 10.14 10.14 10.04 10.06 21,079 +0.00(+0.00%)
Oct 16, 2014 9.997 10.13 9.997 10.06 45,326 +0.02(+0.24%)
Oct 15, 2014 10.00 10.20 9.972 10.04 138,467 -0.09(-0.89%)
Oct 14, 2014 10.03 10.19 9.939 10.13 50,749 +0.16(+1.55%)
Oct 13, 2014 10.08 10.10 9.931 9.972 145,654 -0.11(-1.05%)
Oct 10, 2014 9.915 10.27 9.915 10.08 183,093 +0.11(+1.15%)
Oct 09, 2014 10.01 10.06 9.931 9.964 112,680 -0.07(-0.73%)
Oct 08, 2014 10.14 10.16 9.874 10.04 138,389 -0.14(-1.36%)
Oct 07, 2014 9.939 10.27 9.874 10.18 139,056 +0.21(+2.13%)
Oct 06, 2014 10.27 10.32 9.890 9.964 216,192 -0.22(-2.16%)
Oct 03, 2014 10.07 10.33 9.948 10.18 153,645 +0.20(+2.04%)
Oct 02, 2014 9.678 9.988 9.658 9.980 104,810 +0.24(+2.51%)
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.