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, 2019
4.929
5.024
4.844
4.895
31,665
+0.00(+0.00%)
Mar 28, 2019
4.938
5.032
4.767
4.895
46,935
-0.04(-0.87%)
Mar 27, 2019
4.929
5.049
4.861
4.938
35,864
+0.00(+0.00%)
Mar 26, 2019
4.981
5.019
4.860
4.938
19,228
+0.04(+0.87%)
Mar 25, 2019
4.938
4.972
4.835
4.895
26,413
-0.02(-0.35%)
Mar 22, 2019
4.981
5.032
4.844
4.912
44,051
-0.02(-0.35%)
Mar 21, 2019
5.084
5.195
4.810
4.929
20,361
+0.04(+0.88%)
Mar 20, 2019
5.024
5.032
4.844
4.887
18,820
-0.11(-2.23%)
Mar 19, 2019
5.135
5.135
4.912
4.998
34,983
-0.15(-2.99%)
Mar 18, 2019
4.929
5.178
4.912
5.152
52,250
+0.21(+4.33%)
Mar 15, 2019
4.673
5.011
4.673
4.938
57,839
+0.30(+6.46%)
Mar 14, 2019
4.690
4.690
4.365
4.639
64,767
-0.08(-1.63%)
Mar 13, 2019
4.630
4.758
4.630
4.716
26,212
+0.10(+2.23%)
Mar 12, 2019
4.955
5.041
4.536
4.613
64,391
-0.09(-1.82%)
Mar 11, 2019
4.108
4.810
4.091
4.698
68,015
+0.61(+14.85%)
Mar 08, 2019
4.151
4.215
3.945
4.091
64,383
-0.06(-1.44%)
Mar 07, 2019
4.425
4.510
4.151
4.151
19,374
-0.30(-6.73%)
Mar 06, 2019
4.544
4.599
4.416
4.450
28,275
-0.09(-1.89%)
Mar 05, 2019
4.613
4.700
4.476
4.536
34,354
-0.08(-1.67%)
Mar 04, 2019
4.989
4.989
4.536
4.613
34,068
-0.33(-6.59%)
Mar 01, 2019
4.895
5.015
4.724
4.938
15,540
+0.05(+1.05%)
Feb 28, 2019
4.707
4.917
4.707
4.887
30,608
+0.05(+1.06%)
Feb 27, 2019
4.921
4.993
4.818
4.835
6,621
-0.08(-1.57%)
Feb 26, 2019
4.810
4.972
4.810
4.912
24,830
+0.09(+1.77%)
Feb 25, 2019
4.767
4.887
4.716
4.827
46,553
+0.07(+1.44%)
Feb 22, 2019
4.895
5.049
4.561
4.758
141,268
-0.22(-4.47%)
Feb 21, 2019
5.049
5.049
4.938
4.981
15,031
-0.07(-1.36%)
Feb 20, 2019
5.238
5.238
5.049
5.049
24,847
-0.16(-3.12%)
Feb 19, 2019
5.126
5.242
5.088
5.212
18,690
+0.13(+2.53%)
Feb 15, 2019
5.169
5.255
5.058
5.084
85,532
-0.05(-1.00%)
Feb 14, 2019
5.143
5.203
5.084
5.135
16,796
+0.01(+0.25%)
Feb 13, 2019
5.229
5.298
5.108
5.122
17,323
-0.06(-1.08%)
Feb 12, 2019
5.272
5.306
5.126
5.178
25,927
-0.01(-0.17%)
Feb 11, 2019
5.152
5.220
4.964
5.186
28,268
+0.03(+0.50%)
Feb 08, 2019
5.195
5.195
5.049
5.161
24,070
-0.06(-1.15%)
Feb 07, 2019
5.220
5.238
5.041
5.220
32,829
+0.03(+0.49%)
Feb 06, 2019
5.229
5.263
5.083
5.195
26,685
-0.05(-0.98%)
Feb 05, 2019
5.298
5.306
5.220
5.246
21,657
-0.08(-1.45%)
Feb 04, 2019
5.178
5.392
5.178
5.323
53,220
+0.09(+1.80%)
Feb 01, 2019
5.272
5.272
5.186
5.229
14,372
-0.02(-0.33%)
Jan 31, 2019
5.220
5.263
5.195
5.246
27,479
+0.00(+0.00%)
Jan 30, 2019
5.203
5.344
5.203
5.246
26,206
+0.02(+0.33%)
Jan 29, 2019
5.349
5.349
5.220
5.229
8,224
-0.11(-2.08%)
Jan 28, 2019
5.161
5.349
5.161
5.340
57,198
+0.24(+4.70%)
Jan 25, 2019
5.135
5.135
5.007
5.101
23,836
+0.00(+0.00%)
Jan 24, 2019
5.007
5.109
4.921
5.101
9,049
+0.11(+2.23%)
Jan 23, 2019
4.938
5.007
4.921
4.989
20,732
+0.03(+0.69%)
Jan 22, 2019
4.938
4.981
4.716
4.955
50,921
-0.03(-0.69%)
Jan 18, 2019
5.092
5.092
4.912
4.989
50,244
-0.03(-0.51%)
Jan 17, 2019
5.007
5.118
4.979
5.015
16,091
-0.03(-0.68%)
Jan 16, 2019
5.075
5.263
4.852
5.049
30,427
-0.06(-1.17%)
Jan 15, 2019
5.178
5.246
5.109
5.109
21,793
-0.09(-1.65%)
Jan 14, 2019
5.015
5.298
5.015
5.195
58,095
+0.05(+1.00%)
Jan 11, 2019
5.332
5.332
5.109
5.143
35,989
-0.19(-3.53%)
Jan 10, 2019
5.289
5.349
5.161
5.332
61,333
+0.06(+1.14%)
Jan 09, 2019
5.118
5.306
5.084
5.272
53,067
+0.09(+1.65%)
Jan 08, 2019
5.178
5.349
4.998
5.186
152,749
+0.09(+1.85%)
Jan 07, 2019
5.049
5.417
4.981
5.092
101,673
+0.11(+2.23%)
Jan 04, 2019
4.835
5.007
4.750
4.981
77,119
+0.24(+5.05%)
Jan 03, 2019
4.271
4.741
4.108
4.741
133,512
+0.44(+10.14%)
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
.