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
)
10.54
-0.21 (-1.91%)
Streaming Delayed Price
Updated: 1:54 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 (%)
Nov 30, 2016
7.214
7.238
7.100
7.124
107,458
-0.06(-0.80%)
Nov 29, 2016
7.173
7.263
7.124
7.181
112,538
+0.02(+0.23%)
Nov 28, 2016
7.246
7.246
7.116
7.165
156,174
-0.04(-0.57%)
Nov 25, 2016
7.271
7.320
7.181
7.206
94,988
-0.04(-0.56%)
Nov 23, 2016
7.246
7.246
7.246
0
+0.04(+0.57%)
Nov 22, 2016
7.197
7.279
7.165
7.206
151,568
+0.02(+0.34%)
Nov 21, 2016
7.238
7.326
7.149
7.181
227,002
-0.01(-0.11%)
Nov 18, 2016
7.361
7.361
7.124
7.189
282,230
-0.14(-1.89%)
Nov 17, 2016
7.238
7.365
7.238
7.328
123,848
+0.10(+1.35%)
Nov 16, 2016
7.075
7.295
7.075
7.230
183,938
+0.12(+1.72%)
Nov 15, 2016
7.149
7.197
6.993
7.108
178,712
-0.06(-0.80%)
Nov 14, 2016
7.214
7.304
7.132
7.165
154,364
+0.07(+0.92%)
Nov 11, 2016
7.091
7.238
7.042
7.100
195,967
+0.07(+1.05%)
Nov 10, 2016
7.010
7.312
6.977
7.026
101,897
+0.11(+1.53%)
Nov 09, 2016
6.928
7.189
6.822
6.920
154,321
-0.12(-1.74%)
Nov 08, 2016
7.140
7.140
6.956
7.042
186,089
-0.06(-0.80%)
Nov 07, 2016
6.920
7.124
6.920
7.100
32,109
+0.33(+4.82%)
Nov 04, 2016
6.732
6.985
6.667
6.773
24,862
+0.08(+1.22%)
Nov 03, 2016
6.847
6.863
6.659
6.692
20,938
-0.12(-1.80%)
Nov 02, 2016
6.757
6.961
6.626
6.814
44,190
+0.06(+0.85%)
Nov 01, 2016
6.847
6.871
6.667
6.757
47,064
-0.08(-1.19%)
Oct 31, 2016
6.953
6.969
6.830
6.838
127,988
-0.11(-1.53%)
Oct 28, 2016
7.042
7.059
6.920
6.945
40,707
-0.07(-0.93%)
Oct 27, 2016
7.214
7.214
6.985
7.010
124,033
-0.13(-1.83%)
Oct 26, 2016
7.222
7.263
7.116
7.140
27,208
-0.12(-1.69%)
Oct 25, 2016
7.369
7.369
7.246
7.263
34,951
-0.08(-1.11%)
Oct 24, 2016
7.426
7.426
7.320
7.344
38,486
+0.01(+0.11%)
Oct 21, 2016
7.295
7.418
7.295
7.336
77,949
-0.02(-0.22%)
Oct 20, 2016
7.361
7.377
7.197
7.353
36,701
+0.02(+0.33%)
Oct 19, 2016
7.295
7.532
7.295
7.328
32,538
+0.05(+0.67%)
Oct 18, 2016
7.402
7.532
7.149
7.279
68,143
-0.07(-0.89%)
Oct 17, 2016
7.426
7.450
7.295
7.344
124,297
-0.06(-0.77%)
Oct 14, 2016
7.573
7.577
7.357
7.402
58,463
-0.11(-1.41%)
Oct 13, 2016
7.597
7.777
7.508
7.508
31,063
-0.16(-2.13%)
Oct 12, 2016
7.703
7.891
7.638
7.671
12,098
+0.01(+0.11%)
Oct 11, 2016
7.842
7.907
7.630
7.663
14,303
-0.18(-2.29%)
Oct 10, 2016
7.891
7.970
7.752
7.842
20,142
-0.02(-0.31%)
Oct 07, 2016
7.924
8.226
7.850
7.867
43,089
-0.13(-1.63%)
Oct 06, 2016
7.875
8.038
7.728
7.997
25,426
+0.08(+1.03%)
Oct 05, 2016
7.712
7.932
7.663
7.916
44,063
+0.21(+2.75%)
Oct 04, 2016
7.712
7.793
7.622
7.703
28,448
+0.00(+0.00%)
Oct 03, 2016
7.614
7.712
7.572
7.703
13,536
+0.08(+1.07%)
Sep 30, 2016
7.589
7.720
7.426
7.622
41,806
+0.10(+1.30%)
Sep 29, 2016
7.777
7.777
7.516
7.524
34,041
-0.24(-3.05%)
Sep 28, 2016
7.752
7.907
7.687
7.761
36,933
+0.00(+0.00%)
Sep 27, 2016
7.671
7.850
7.654
7.761
41,773
+0.05(+0.64%)
Sep 26, 2016
7.891
7.997
7.695
7.712
47,018
-0.27(-3.37%)
Sep 23, 2016
7.875
8.030
7.867
7.981
55,287
+0.08(+1.03%)
Sep 22, 2016
7.752
7.916
7.752
7.899
39,263
+0.18(+2.33%)
Sep 21, 2016
7.622
7.769
7.622
7.720
29,709
+0.10(+1.28%)
Sep 20, 2016
7.671
7.671
7.597
7.622
39,871
-0.04(-0.53%)
Sep 19, 2016
7.385
7.671
7.385
7.663
54,798
+0.27(+3.64%)
Sep 16, 2016
7.369
7.434
7.230
7.393
84,794
+0.06(+0.78%)
Sep 15, 2016
7.450
7.508
7.246
7.336
111,076
-0.08(-1.10%)
Sep 14, 2016
7.622
7.761
7.393
7.418
26,974
-0.21(-2.78%)
Sep 13, 2016
7.679
7.747
7.573
7.630
33,623
-0.15(-1.89%)
Sep 12, 2016
7.679
7.793
7.540
7.777
64,022
+0.15(+1.93%)
Sep 09, 2016
7.638
7.744
7.508
7.630
46,428
-0.01(-0.11%)
Sep 08, 2016
7.410
7.676
7.361
7.638
63,342
+0.30(+4.12%)
Sep 07, 2016
7.638
7.638
7.328
7.336
322,848
-0.25(-3.33%)
Sep 06, 2016
7.597
7.614
7.442
7.589
46,414
-0.01(-0.11%)
Sep 02, 2016
7.418
7.597
7.597
7.597
32,106
+0.24(+3.33%)
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
.