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
)
10.30
-0.25 (-2.37%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 14, 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 29, 2019
7.589
7.660
7.313
7.322
11,576
-0.22(-2.95%)
Nov 27, 2019
7.429
7.589
7.331
7.545
43,722
+0.20(+2.66%)
Nov 26, 2019
7.162
7.429
7.153
7.349
31,772
+0.20(+2.74%)
Nov 25, 2019
7.100
7.162
7.064
7.153
24,380
+0.04(+0.50%)
Nov 22, 2019
7.118
7.153
6.966
7.118
16,971
+0.04(+0.50%)
Nov 21, 2019
7.029
7.082
6.941
7.082
19,703
+0.04(+0.63%)
Nov 20, 2019
7.118
7.162
7.038
7.038
28,642
-0.08(-1.13%)
Nov 19, 2019
7.073
7.118
7.002
7.118
13,434
+0.00(+0.00%)
Nov 18, 2019
7.064
7.118
6.922
7.118
22,288
+0.04(+0.50%)
Nov 15, 2019
7.162
7.224
6.788
7.082
45,407
-0.03(-0.38%)
Nov 14, 2019
7.287
7.287
7.091
7.109
14,303
-0.28(-3.73%)
Nov 13, 2019
7.118
7.385
7.038
7.385
88,729
+0.27(+3.75%)
Nov 12, 2019
7.118
7.224
7.073
7.118
123,256
+0.00(+0.00%)
Nov 11, 2019
6.958
7.204
6.958
7.118
28,051
+0.16(+2.30%)
Nov 08, 2019
7.474
7.568
6.886
6.958
60,693
-0.41(-5.56%)
Nov 07, 2019
6.984
7.447
6.971
7.367
86,186
+0.42(+6.02%)
Nov 06, 2019
7.020
7.020
6.877
6.949
7,869
-0.01(-0.13%)
Nov 05, 2019
6.539
7.029
6.539
6.958
86,124
+0.61(+9.68%)
Nov 04, 2019
6.228
6.468
6.028
6.344
30,277
+0.21(+3.48%)
Nov 01, 2019
6.166
6.264
6.028
6.130
12,925
+0.09(+1.47%)
Oct 31, 2019
6.219
6.241
6.023
6.041
27,061
-0.05(-0.88%)
Oct 30, 2019
6.050
6.184
5.890
6.095
28,192
+0.05(+0.88%)
Oct 29, 2019
6.157
6.159
6.014
6.041
28,230
-0.28(-4.37%)
Oct 28, 2019
5.872
6.726
5.872
6.317
67,428
+0.65(+11.46%)
Oct 25, 2019
5.285
5.774
5.285
5.667
10,677
+0.20(+3.58%)
Oct 24, 2019
5.507
5.507
5.312
5.472
26,425
+0.02(+0.41%)
Oct 23, 2019
5.338
5.498
5.338
5.449
13,368
+0.05(+0.91%)
Oct 22, 2019
5.383
5.516
5.338
5.401
25,003
-0.02(-0.33%)
Oct 21, 2019
5.516
5.516
5.383
5.418
3,532
-0.05(-0.98%)
Oct 18, 2019
5.392
5.472
5.347
5.472
5,282
+0.04(+0.65%)
Oct 17, 2019
5.543
5.543
5.355
5.436
14,895
-0.07(-1.29%)
Oct 16, 2019
5.481
5.507
5.454
5.507
2,380
+0.05(+0.98%)
Oct 15, 2019
5.445
5.534
5.436
5.454
10,948
-0.03(-0.49%)
Oct 14, 2019
5.445
5.527
5.374
5.481
7,842
+0.04(+0.65%)
Oct 11, 2019
5.356
5.499
5.356
5.445
35,629
+0.08(+1.49%)
Oct 10, 2019
5.507
5.632
5.365
5.365
10,976
-0.16(-2.90%)
Oct 09, 2019
5.525
5.525
5.383
5.525
3,392
+0.00(+0.00%)
Oct 08, 2019
5.498
5.561
5.401
5.525
3,285
+0.01(+0.16%)
Oct 07, 2019
5.525
5.632
5.481
5.516
7,374
-0.02(-0.32%)
Oct 04, 2019
5.472
5.632
5.472
5.534
4,271
+0.02(+0.32%)
Oct 03, 2019
5.703
5.703
5.416
5.516
46,094
-0.26(-4.47%)
Oct 02, 2019
6.077
6.086
5.765
5.774
30,977
-0.35(-5.67%)
Oct 01, 2019
6.228
6.228
6.121
6.121
15,952
-0.13(-2.13%)
Sep 30, 2019
6.237
6.255
6.139
6.255
9,072
+0.10(+1.59%)
Sep 27, 2019
6.121
6.246
6.121
6.157
7,867
+0.00(+0.00%)
Sep 26, 2019
6.228
6.281
6.157
6.157
5,737
-0.11(-1.70%)
Sep 25, 2019
6.219
6.335
6.082
6.264
20,786
+0.08(+1.37%)
Sep 24, 2019
6.293
6.293
6.073
6.179
64,376
-0.06(-0.99%)
Sep 23, 2019
6.170
6.241
6.091
6.241
10,863
+0.01(+0.14%)
Sep 20, 2019
6.012
6.293
5.889
6.232
63,394
+0.17(+2.76%)
Sep 19, 2019
6.084
6.126
5.815
6.065
35,003
-0.05(-0.86%)
Sep 18, 2019
6.170
6.241
6.056
6.117
13,549
-0.10(-1.56%)
Sep 17, 2019
6.029
6.302
5.893
6.214
34,573
+0.19(+3.22%)
Sep 16, 2019
5.941
6.117
5.897
6.021
41,408
+0.18(+3.17%)
Sep 13, 2019
5.774
5.930
5.677
5.836
21,585
+0.02(+0.30%)
Sep 12, 2019
5.809
5.862
5.616
5.818
9,877
+0.03(+0.46%)
Sep 11, 2019
5.818
5.950
5.717
5.792
22,918
-0.05(-0.90%)
Sep 10, 2019
5.440
5.853
5.440
5.845
20,522
+0.40(+7.44%)
Sep 09, 2019
5.501
5.572
5.406
5.440
28,934
+0.05(+0.98%)
Sep 06, 2019
5.413
5.413
5.325
5.387
6,702
+0.02(+0.33%)
Sep 05, 2019
5.607
5.607
5.369
5.369
22,062
-0.08(-1.45%)
Sep 04, 2019
5.382
5.715
5.369
5.448
88,044
+0.10(+1.81%)
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
.