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 (%)
Mar 29, 2018
6.533
6.533
6.533
0
+0.01(+0.19%)
Mar 28, 2018
6.357
6.528
6.185
6.520
107,179
+0.20(+3.10%)
Mar 27, 2018
6.177
6.512
6.071
6.324
136,269
+0.16(+2.65%)
Mar 26, 2018
5.778
6.202
5.753
6.161
146,228
+0.45(+7.86%)
Mar 23, 2018
5.753
5.851
5.574
5.712
284,317
-0.05(-0.85%)
Mar 22, 2018
5.973
6.063
5.745
5.761
48,181
-0.25(-4.21%)
Mar 21, 2018
5.933
6.186
5.908
6.014
57,820
+0.10(+1.66%)
Mar 20, 2018
5.973
5.981
5.884
5.916
101,350
-0.02(-0.28%)
Mar 19, 2018
6.055
6.055
5.892
5.933
83,265
-0.14(-2.28%)
Mar 16, 2018
6.194
6.284
6.063
6.071
118,705
-0.11(-1.72%)
Mar 15, 2018
6.373
6.463
6.047
6.177
120,206
-0.16(-2.45%)
Mar 14, 2018
6.651
6.651
6.324
6.332
102,433
-0.32(-4.79%)
Mar 13, 2018
6.218
6.887
6.088
6.651
192,163
+0.45(+7.24%)
Mar 12, 2018
6.210
6.218
5.990
6.202
252,092
+0.03(+0.53%)
Mar 09, 2018
5.957
6.226
5.900
6.169
100,910
+0.23(+3.85%)
Mar 08, 2018
6.014
6.112
5.892
5.941
50,130
-0.05(-0.82%)
Mar 07, 2018
6.080
5.990
128,413
+0.38(+6.69%)
Mar 06, 2018
5.769
5.777
5.565
5.614
42,472
-0.13(-2.27%)
Mar 05, 2018
5.745
5.851
5.712
5.745
38,899
-0.02(-0.28%)
Mar 02, 2018
5.541
5.867
5.500
5.761
65,535
+0.16(+2.92%)
Mar 01, 2018
5.696
5.778
5.492
5.598
42,735
-0.08(-1.44%)
Feb 28, 2018
5.753
5.949
5.680
5.680
49,204
-0.04(-0.71%)
Feb 27, 2018
6.120
6.165
5.696
5.720
95,415
-0.42(-6.78%)
Feb 26, 2018
5.876
6.235
5.876
6.137
59,201
+0.25(+4.30%)
Feb 23, 2018
5.712
5.908
5.663
5.884
37,120
+0.23(+4.04%)
Feb 22, 2018
5.639
5.655
21,806
-0.11(-1.84%)
Feb 21, 2018
5.769
5.876
5.737
5.761
32,671
+0.02(+0.28%)
Feb 20, 2018
5.704
5.794
5.696
5.745
25,839
+0.02(+0.43%)
Feb 16, 2018
5.720
5.720
5.720
0
+0.10(+1.74%)
Feb 15, 2018
5.704
5.753
5.516
5.623
103,971
-0.05(-0.86%)
Feb 14, 2018
5.557
5.790
5.557
5.671
36,995
+0.06(+1.02%)
Feb 13, 2018
5.533
5.639
5.476
5.614
77,593
+0.08(+1.47%)
Feb 12, 2018
5.435
5.565
5.337
5.533
54,421
+0.11(+1.95%)
Feb 09, 2018
5.557
5.574
5.202
5.427
51,366
-0.04(-0.75%)
Feb 08, 2018
5.402
5.614
5.345
5.467
134,076
+0.07(+1.21%)
Feb 07, 2018
5.410
5.565
5.410
5.402
73,094
+0.02(+0.46%)
Feb 06, 2018
5.141
5.507
5.125
5.378
137,985
-0.07(-1.20%)
Feb 05, 2018
5.859
5.859
5.345
5.443
96,181
-0.44(-7.49%)
Feb 02, 2018
6.055
6.071
5.867
5.884
78,136
-0.20(-3.22%)
Feb 01, 2018
6.137
6.145
5.982
6.080
74,475
-0.04(-0.67%)
Jan 31, 2018
6.055
6.243
6.047
6.120
54,646
+0.07(+1.21%)
Jan 30, 2018
6.080
6.161
5.998
6.047
61,820
-0.06(-0.94%)
Jan 29, 2018
6.251
6.251
6.088
6.104
64,127
-0.16(-2.48%)
Jan 26, 2018
6.292
6.381
6.161
6.259
38,649
+0.00(+0.00%)
Jan 25, 2018
6.251
6.308
6.210
6.259
28,052
+0.01(+0.13%)
Jan 24, 2018
6.243
6.301
6.153
6.251
34,787
+0.03(+0.52%)
Jan 23, 2018
6.381
6.381
6.177
6.218
30,161
-0.12(-1.93%)
Jan 22, 2018
6.349
6.365
6.243
6.341
44,180
-0.03(-0.51%)
Jan 19, 2018
6.218
6.447
6.128
6.373
38,924
+0.12(+1.96%)
Jan 18, 2018
6.341
6.406
6.243
6.251
48,760
+0.00(+0.00%)
Jan 17, 2018
6.496
6.496
6.226
6.251
58,213
-0.20(-3.16%)
Jan 16, 2018
6.496
6.651
6.381
6.455
62,945
+0.01(+0.13%)
Jan 12, 2018
6.447
6.447
6.447
0
+0.24(+3.95%)
Jan 11, 2018
6.071
6.292
6.039
6.202
77,589
+0.13(+2.15%)
Jan 10, 2018
6.071
64,931
-0.11(-1.72%)
Jan 09, 2018
6.267
6.267
6.137
6.177
59,885
-0.09(-1.43%)
Jan 08, 2018
6.251
6.292
6.145
6.267
75,496
+0.00(+0.00%)
Jan 05, 2018
6.243
6.390
6.194
6.267
101,462
+0.03(+0.52%)
Jan 04, 2018
6.332
6.381
6.145
6.235
82,740
-0.05(-0.78%)
Jan 03, 2018
6.202
6.349
6.194
6.284
58,662
+0.10(+1.58%)
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
.