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 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%)
Nov 01, 2022
6.908
7.091
6.726
6.945
87,252
+0.05(+0.79%)
Oct 31, 2022
6.835
6.981
6.680
6.890
41,805
+0.05(+0.80%)
Oct 28, 2022
6.753
6.899
6.717
6.835
20,823
+0.04(+0.54%)
Oct 27, 2022
7.072
7.072
6.726
6.799
28,744
-0.22(-3.12%)
Oct 26, 2022
6.945
7.145
6.945
7.018
9,177
+0.03(+0.39%)
Oct 25, 2022
6.708
7.100
6.708
6.990
26,837
+0.16(+2.40%)
Oct 24, 2022
7.109
7.109
6.776
6.826
22,447
-0.24(-3.35%)
Oct 21, 2022
7.081
7.240
6.999
7.063
19,709
-0.15(-2.02%)
Oct 20, 2022
7.273
7.282
7.018
7.209
28,450
+0.15(+2.20%)
Oct 19, 2022
7.163
7.218
6.999
7.054
32,400
-0.05(-0.64%)
Oct 18, 2022
7.109
7.273
7.018
7.100
8,264
+0.14(+1.96%)
Oct 17, 2022
6.781
7.100
6.744
6.963
46,280
+0.23(+3.38%)
Oct 14, 2022
6.790
6.867
6.662
6.735
21,885
-0.10(-1.47%)
Oct 13, 2022
6.617
6.835
6.544
6.835
12,042
+0.16(+2.46%)
Oct 12, 2022
6.744
6.835
6.626
6.671
15,492
-0.06(-0.95%)
Oct 11, 2022
6.790
6.936
6.671
6.735
22,034
-0.07(-1.07%)
Oct 10, 2022
6.790
6.890
6.744
6.808
13,263
+0.02(+0.27%)
Oct 07, 2022
6.835
6.990
6.668
6.790
50,137
-0.13(-1.84%)
Oct 06, 2022
6.817
6.997
6.815
6.917
24,260
-0.06(-0.91%)
Oct 05, 2022
6.927
7.091
6.785
6.981
24,989
+0.06(+0.92%)
Oct 04, 2022
6.799
7.031
6.799
6.917
26,962
+0.21(+3.13%)
Oct 03, 2022
6.653
6.806
6.617
6.708
22,095
+0.09(+1.38%)
Sep 30, 2022
6.881
6.954
6.617
6.617
18,762
-0.37(-5.35%)
Sep 29, 2022
6.854
6.990
6.598
6.990
19,644
+0.14(+1.99%)
Sep 28, 2022
6.726
6.917
6.571
6.854
16,225
+0.25(+3.72%)
Sep 27, 2022
6.781
6.878
6.507
6.608
56,125
-0.13(-1.89%)
Sep 26, 2022
6.899
7.018
6.690
6.735
20,770
-0.28(-4.03%)
Sep 23, 2022
7.072
7.154
6.918
7.018
22,850
-0.09(-1.28%)
Sep 22, 2022
7.100
7.163
6.945
7.109
40,472
+0.02(+0.26%)
Sep 21, 2022
7.191
7.246
7.036
7.091
36,546
-0.15(-2.02%)
Sep 20, 2022
7.173
7.255
7.154
7.236
27,402
-0.04(-0.50%)
Sep 19, 2022
7.236
7.309
7.127
7.273
8,634
+0.12(+1.66%)
Sep 16, 2022
7.291
7.482
7.154
7.154
60,368
-0.22(-2.97%)
Sep 15, 2022
7.346
7.550
7.309
7.373
28,656
+0.02(+0.25%)
Sep 14, 2022
7.601
7.688
7.355
7.355
21,299
-0.16(-2.18%)
Sep 13, 2022
7.510
7.791
7.482
7.519
37,486
-0.19(-2.48%)
Sep 12, 2022
8.020
8.020
7.337
7.710
46,679
-0.18(-2.31%)
Sep 09, 2022
7.820
7.988
7.792
7.893
24,403
+0.07(+0.93%)
Sep 08, 2022
7.747
7.856
7.610
7.820
34,962
-0.03(-0.35%)
Sep 07, 2022
7.783
7.920
7.746
7.847
31,634
+0.15(+1.89%)
Sep 06, 2022
7.610
7.838
7.501
7.701
42,116
+0.12(+1.56%)
Sep 02, 2022
7.911
7.965
7.492
7.583
45,519
-0.18(-2.35%)
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
.