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
)
10.84
+0.08 (+0.74%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 4, 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 (%)
Mar 31, 2017
9.833
10.06
9.752
9.939
53,424
+0.09(+0.91%)
Mar 30, 2017
9.882
10.00
9.744
9.850
69,522
-0.03(-0.33%)
Mar 29, 2017
9.678
9.964
9.654
9.882
66,280
+0.16(+1.68%)
Mar 28, 2017
9.613
9.760
9.556
9.719
46,645
+0.08(+0.85%)
Mar 27, 2017
9.442
9.711
9.393
9.637
64,304
+0.11(+1.11%)
Mar 24, 2017
9.507
9.605
9.442
9.531
42,927
-0.03(-0.34%)
Mar 23, 2017
9.597
9.825
9.515
9.564
80,846
+0.01(+0.09%)
Mar 22, 2017
9.801
9.931
9.474
9.556
84,725
-0.20(-2.09%)
Mar 21, 2017
9.939
10.09
9.752
9.760
117,068
-0.11(-1.16%)
Mar 20, 2017
10.52
10.52
9.806
9.874
184,978
-0.58(-5.54%)
Mar 17, 2017
10.36
10.62
10.14
10.45
337,630
+0.16(+1.59%)
Mar 16, 2017
10.18
10.29
10.00
10.29
78,250
+0.12(+1.20%)
Mar 15, 2017
9.841
10.20
9.776
10.17
190,112
+0.36(+3.66%)
Mar 14, 2017
9.556
9.833
9.330
9.809
169,983
+0.38(+4.07%)
Mar 13, 2017
8.291
9.442
8.291
9.425
155,293
+1.16(+14.02%)
Mar 10, 2017
8.585
8.606
8.226
8.267
90,519
-0.33(-3.89%)
Mar 09, 2017
8.626
8.715
8.552
8.601
30,080
-0.04(-0.47%)
Mar 08, 2017
8.707
8.879
8.609
8.642
52,720
+0.02(+0.28%)
Mar 07, 2017
8.634
8.756
8.605
8.617
86,100
-0.02(-0.28%)
Mar 06, 2017
8.887
8.907
8.593
8.642
74,465
-0.33(-3.64%)
Mar 03, 2017
9.042
9.066
8.821
8.968
27,241
-0.04(-0.45%)
Mar 02, 2017
9.221
9.221
8.887
9.009
66,869
-0.22(-2.39%)
Mar 01, 2017
8.968
9.295
8.923
9.229
112,288
+0.36(+4.05%)
Feb 28, 2017
9.359
9.401
8.772
8.870
85,415
-0.43(-4.65%)
Feb 27, 2017
9.025
9.433
8.960
9.303
51,394
+0.29(+3.26%)
Feb 24, 2017
8.936
9.042
8.830
9.009
32,250
+0.05(+0.55%)
Feb 23, 2017
8.976
9.074
8.838
8.960
23,477
-0.01(-0.09%)
Feb 22, 2017
9.099
9.229
8.903
8.968
62,671
-0.10(-1.08%)
Feb 21, 2017
9.099
9.156
8.903
9.066
38,550
+0.02(+0.18%)
Feb 17, 2017
9.050
9.050
9.050
0
-0.11(-1.16%)
Feb 16, 2017
8.854
9.185
8.854
9.156
72,014
+0.30(+3.41%)
Feb 15, 2017
9.001
9.017
8.781
8.854
35,112
-0.20(-2.16%)
Feb 14, 2017
9.058
9.099
8.960
9.050
33,231
-0.07(-0.80%)
Feb 13, 2017
9.099
9.172
9.078
9.123
45,830
+0.12(+1.36%)
Feb 10, 2017
8.976
9.164
8.809
9.001
57,862
-0.06(-0.63%)
Feb 09, 2017
8.691
9.099
8.528
9.058
56,934
+0.42(+4.82%)
Feb 08, 2017
8.952
8.952
8.634
8.642
45,540
-0.30(-3.38%)
Feb 07, 2017
8.968
9.123
8.919
8.944
41,866
+0.02(+0.27%)
Feb 06, 2017
9.074
9.083
8.830
8.919
51,634
-0.18(-1.97%)
Feb 03, 2017
9.115
9.172
9.001
9.099
44,830
+0.03(+0.36%)
Feb 02, 2017
8.723
9.132
8.675
9.066
94,796
+0.34(+3.93%)
Feb 01, 2017
8.805
8.838
8.617
8.723
42,030
+0.01(+0.09%)
Jan 31, 2017
8.821
8.821
8.544
8.715
44,533
-0.09(-1.02%)
Jan 30, 2017
8.536
8.870
8.528
8.805
70,330
+0.28(+3.25%)
Jan 27, 2017
8.928
8.928
8.413
8.528
54,394
-0.33(-3.78%)
Jan 26, 2017
8.936
8.968
8.854
8.862
46,348
-0.01(-0.09%)
Jan 25, 2017
8.666
8.928
8.666
8.870
73,300
+0.20(+2.35%)
Jan 24, 2017
8.626
8.691
8.462
8.666
84,852
+0.15(+1.72%)
Jan 23, 2017
8.324
8.528
8.299
8.519
79,266
+0.22(+2.65%)
Jan 20, 2017
8.014
8.348
7.985
8.299
106,887
+0.31(+3.88%)
Jan 19, 2017
8.226
8.226
7.793
7.989
170,900
-0.31(-3.74%)
Jan 18, 2017
8.111
8.348
8.103
8.299
52,241
+0.20(+2.42%)
Jan 17, 2017
8.283
8.299
8.046
8.103
78,736
-0.14(-1.68%)
Jan 13, 2017
8.242
8.242
8.242
0
+0.25(+3.17%)
Jan 12, 2017
8.364
8.528
7.948
7.989
51,886
-0.45(-5.32%)
Jan 11, 2017
8.242
8.446
8.124
8.438
71,338
+0.20(+2.48%)
Jan 10, 2017
8.218
8.328
8.169
8.234
23,268
-0.03(-0.39%)
Jan 09, 2017
8.364
8.364
8.169
8.267
57,405
-0.03(-0.39%)
Jan 06, 2017
8.209
8.438
8.205
8.299
118,590
+0.09(+1.09%)
Jan 05, 2017
8.267
8.324
8.103
8.209
77,296
-0.11(-1.37%)
Jan 04, 2017
7.736
8.413
7.736
8.324
95,629
+0.47(+5.92%)
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
.