Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Townsquare Media Llc
(NY:
TSQ
)
10.70
-0.05 (-0.47%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 11, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2023
6.899
6.927
6.826
6.826
20,357
-0.09(-1.32%)
Jan 30, 2023
6.881
6.990
6.826
6.917
4,475
+0.01(+0.13%)
Jan 27, 2023
6.817
6.972
6.817
6.908
9,476
+0.12(+1.74%)
Jan 26, 2023
6.762
6.849
6.653
6.790
20,614
-0.02(-0.27%)
Jan 25, 2023
6.781
6.826
6.653
6.808
5,943
+0.11(+1.63%)
Jan 24, 2023
6.744
6.899
6.635
6.699
70,015
-0.10(-1.47%)
Jan 23, 2023
7.092
7.092
6.762
6.799
5,685
-0.12(-1.71%)
Jan 20, 2023
6.808
6.970
6.772
6.917
6,716
+0.19(+2.85%)
Jan 19, 2023
6.881
7.018
6.726
6.726
22,420
-0.15(-2.25%)
Jan 18, 2023
6.835
6.998
6.835
6.881
12,236
+0.00(+0.00%)
Jan 17, 2023
7.081
7.081
6.854
6.881
21,262
-0.27(-3.82%)
Jan 13, 2023
6.726
7.209
6.726
7.154
50,989
+0.43(+6.37%)
Jan 12, 2023
6.635
6.835
6.589
6.726
46,751
-0.01(-0.14%)
Jan 11, 2023
6.662
6.772
6.562
6.735
16,501
+0.15(+2.21%)
Jan 10, 2023
6.728
6.785
6.562
6.589
19,838
-0.06(-0.96%)
Jan 09, 2023
6.617
6.845
6.612
6.653
21,963
+0.05(+0.83%)
Jan 06, 2023
6.699
6.817
6.582
6.598
30,351
-0.07(-1.09%)
Jan 05, 2023
6.608
6.813
6.589
6.671
11,482
-0.04(-0.54%)
Jan 04, 2023
6.562
6.708
6.562
6.708
5,365
+0.15(+2.22%)
Jan 03, 2023
6.671
6.744
6.544
6.562
29,692
-0.05(-0.69%)
Dec 30, 2022
6.598
6.662
6.562
6.608
13,270
-0.03(-0.41%)
Dec 29, 2022
6.653
6.717
6.544
6.635
74,896
+0.07(+1.11%)
Dec 28, 2022
6.699
6.812
6.544
6.562
27,245
-0.10(-1.50%)
Dec 27, 2022
6.653
6.708
6.553
6.662
12,595
+0.08(+1.25%)
Dec 23, 2022
6.626
6.662
6.553
6.580
7,652
-0.05(-0.82%)
Dec 22, 2022
6.562
6.699
6.544
6.635
38,776
+0.07(+1.11%)
Dec 21, 2022
6.699
6.699
6.562
6.562
6,220
-0.02(-0.28%)
Dec 20, 2022
6.562
6.744
6.553
6.580
51,855
-0.02(-0.28%)
Dec 19, 2022
6.562
6.708
6.553
6.598
36,934
-0.01(-0.14%)
Dec 16, 2022
6.617
6.803
6.553
6.608
26,269
+0.01(+0.14%)
Dec 15, 2022
6.562
6.653
6.553
6.598
29,681
+0.03(+0.42%)
Dec 14, 2022
6.562
6.664
6.553
6.571
18,137
+0.01(+0.14%)
Dec 13, 2022
6.699
6.735
6.553
6.562
65,049
-0.03(-0.41%)
Dec 12, 2022
6.608
6.640
6.517
6.589
9,247
-0.05(-0.82%)
Dec 09, 2022
6.608
6.680
6.553
6.644
51,314
+0.08(+1.25%)
Dec 08, 2022
6.653
6.653
6.553
6.562
39,367
-0.01(-0.14%)
Dec 07, 2022
6.562
6.635
6.553
6.571
16,557
-0.02(-0.28%)
Dec 06, 2022
6.562
6.608
6.425
6.589
38,706
+0.09(+1.40%)
Dec 05, 2022
6.562
6.662
6.434
6.498
28,198
-0.10(-1.52%)
Dec 02, 2022
6.580
6.717
6.550
6.598
9,337
-0.14(-2.03%)
Dec 01, 2022
6.717
6.772
6.516
6.735
29,449
-0.04(-0.54%)
Nov 30, 2022
6.653
6.963
6.489
6.772
59,485
+0.14(+2.06%)
Nov 29, 2022
6.717
6.744
6.603
6.635
18,432
+0.00(+0.00%)
Nov 28, 2022
7.182
7.282
6.626
6.635
141,992
-0.57(-7.96%)
Nov 25, 2022
7.109
7.291
7.027
7.209
10,654
+0.10(+1.41%)
Nov 23, 2022
7.054
7.168
6.863
7.109
20,065
+0.13(+1.83%)
Nov 22, 2022
7.045
7.170
6.927
6.981
42,812
+0.03(+0.39%)
Nov 21, 2022
7.018
7.018
6.899
6.954
5,737
-0.06(-0.91%)
Nov 18, 2022
7.246
7.264
6.972
7.018
20,942
-0.09(-1.28%)
Nov 17, 2022
7.154
7.163
6.890
7.109
29,105
-0.14(-1.89%)
Nov 16, 2022
7.373
7.373
7.173
7.246
19,820
-0.07(-1.00%)
Nov 15, 2022
7.209
7.391
7.100
7.318
28,545
+0.17(+2.42%)
Nov 14, 2022
7.428
7.428
7.054
7.145
39,727
-0.31(-4.16%)
Nov 11, 2022
7.510
7.762
7.387
7.455
25,349
-0.04(-0.49%)
Nov 10, 2022
7.565
7.811
7.227
7.492
63,533
+0.18(+2.49%)
Nov 09, 2022
6.899
7.350
6.799
7.309
44,098
+0.13(+1.78%)
Nov 08, 2022
7.464
7.574
7.182
7.182
22,792
-0.34(-4.48%)
Nov 07, 2022
7.081
7.560
7.081
7.519
39,478
+0.44(+6.18%)
Nov 04, 2022
7.063
7.109
6.940
7.081
20,432
+0.10(+1.44%)
Nov 03, 2022
7.027
7.091
6.826
6.981
29,007
-0.12(-1.67%)
Nov 02, 2022
6.772
7.218
6.744
7.100
35,621
+0.15(+2.23%)
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
.