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
)
11.06
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 28, 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, 2024
10.80
11.18
10.57
10.57
30,798
-0.33(-3.07%)
Jan 30, 2024
10.97
11.27
10.82
10.90
32,206
-0.07(-0.63%)
Jan 29, 2024
11.04
11.14
10.88
10.97
30,949
-0.05(-0.45%)
Jan 26, 2024
11.03
11.15
10.97
11.02
40,258
+0.07(+0.63%)
Jan 25, 2024
10.67
10.99
10.61
10.95
44,592
+0.19(+1.74%)
Jan 24, 2024
10.52
10.81
10.42
10.77
39,215
+0.31(+3.01%)
Jan 23, 2024
10.41
10.62
10.33
10.45
38,334
+0.07(+0.66%)
Jan 22, 2024
10.34
10.63
10.26
10.38
50,833
+0.06(+0.57%)
Jan 19, 2024
10.24
10.38
10.12
10.32
35,975
+0.04(+0.38%)
Jan 18, 2024
10.27
10.53
10.19
10.28
23,219
-0.05(-0.48%)
Jan 17, 2024
10.17
10.44
10.08
10.33
29,565
+0.00(+0.00%)
Jan 16, 2024
10.51
10.60
10.29
10.33
34,559
-0.18(-1.69%)
Jan 12, 2024
10.59
10.60
10.43
10.51
29,451
+0.05(+0.47%)
Jan 11, 2024
10.26
10.52
10.26
10.46
31,282
+0.22(+2.11%)
Jan 10, 2024
10.06
10.28
10.06
10.24
21,161
+0.21(+2.06%)
Jan 09, 2024
10.04
10.14
10.04
10.04
35,334
-0.01(-0.10%)
Jan 08, 2024
10.04
10.20
10.04
10.05
37,356
-0.03(-0.29%)
Jan 05, 2024
10.04
10.17
10.04
10.08
34,749
+0.04(+0.39%)
Jan 04, 2024
10.09
10.16
10.02
10.04
43,697
-0.05(-0.49%)
Jan 03, 2024
9.899
10.17
9.856
10.09
81,431
+0.14(+1.38%)
Jan 02, 2024
10.42
10.42
9.880
9.948
46,150
-0.44(-4.26%)
Dec 29, 2023
10.60
10.60
10.35
10.39
30,519
-0.21(-1.97%)
Dec 28, 2023
10.43
10.74
10.43
10.60
96,894
+0.07(+0.64%)
Dec 27, 2023
10.48
10.60
10.31
10.53
56,821
+0.05(+0.46%)
Dec 26, 2023
10.26
10.49
10.26
10.48
40,833
+0.15(+1.40%)
Dec 22, 2023
10.45
10.47
10.28
10.34
25,400
-0.15(-1.48%)
Dec 21, 2023
10.37
10.50
10.31
10.49
28,011
+0.26(+2.55%)
Dec 20, 2023
10.59
10.64
10.10
10.23
52,308
-0.30(-2.85%)
Dec 19, 2023
10.82
10.82
10.34
10.53
32,717
-0.17(-1.63%)
Dec 18, 2023
10.35
11.10
10.18
10.71
77,427
+0.36(+3.46%)
Dec 15, 2023
10.16
10.40
10.11
10.35
136,971
+0.19(+1.90%)
Dec 14, 2023
10.14
10.19
9.981
10.16
58,582
+0.01(+0.10%)
Dec 13, 2023
9.788
10.17
9.730
10.15
259,977
+0.44(+4.59%)
Dec 12, 2023
9.672
9.769
9.672
9.701
38,955
+0.02(+0.20%)
Dec 11, 2023
9.720
9.875
9.546
9.682
47,401
-0.12(-1.18%)
Dec 08, 2023
9.856
9.952
9.672
9.798
28,310
-0.13(-1.27%)
Dec 07, 2023
9.827
9.962
9.735
9.923
70,782
+0.18(+1.89%)
Dec 06, 2023
9.672
9.875
9.556
9.740
51,964
+0.19(+2.03%)
Dec 05, 2023
9.565
9.662
9.391
9.546
41,610
+0.02(+0.20%)
Dec 04, 2023
9.633
9.894
9.478
9.527
22,727
-0.23(-2.38%)
Dec 01, 2023
9.672
9.865
9.585
9.759
26,655
+0.15(+1.51%)
Nov 30, 2023
9.527
9.711
9.391
9.614
20,861
+0.13(+1.33%)
Nov 29, 2023
9.343
9.594
9.304
9.488
21,785
+0.29(+3.15%)
Nov 28, 2023
9.447
9.447
9.188
9.198
30,053
-0.27(-2.86%)
Nov 27, 2023
9.333
9.575
9.053
9.469
46,404
-0.13(-1.31%)
Nov 24, 2023
9.527
9.643
9.470
9.594
11,528
+0.13(+1.33%)
Nov 22, 2023
9.430
9.517
9.237
9.469
16,459
+0.07(+0.72%)
Nov 21, 2023
9.285
9.570
9.277
9.401
27,056
+0.10(+1.04%)
Nov 20, 2023
9.188
9.401
9.125
9.304
24,780
+0.09(+0.94%)
Nov 17, 2023
9.198
9.324
9.014
9.217
23,622
+0.10(+1.06%)
Nov 16, 2023
9.256
9.266
9.082
9.121
17,251
-0.06(-0.63%)
Nov 15, 2023
9.082
9.399
9.082
9.179
35,417
-0.13(-1.35%)
Nov 14, 2023
8.898
9.527
8.753
9.304
57,570
+0.57(+6.53%)
Nov 13, 2023
8.772
8.859
8.608
8.734
28,667
-0.04(-0.44%)
Nov 10, 2023
8.705
8.830
8.550
8.772
21,723
+0.18(+2.14%)
Nov 09, 2023
8.511
8.676
8.318
8.589
42,478
+0.13(+1.49%)
Nov 08, 2023
8.574
8.574
8.308
8.463
21,509
-0.07(-0.79%)
Nov 07, 2023
8.908
8.908
8.531
8.531
28,934
-0.26(-2.97%)
Nov 06, 2023
8.695
8.879
8.666
8.792
17,368
+0.00(+0.00%)
Nov 03, 2023
8.589
8.859
8.531
8.792
25,621
+0.37(+4.36%)
Nov 02, 2023
8.250
8.492
8.250
8.424
33,306
+0.22(+2.71%)
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
.