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
)
11.01
+0.06 (+0.55%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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 (%)
May 31, 2016
7.140
7.214
7.075
7.206
68,618
+0.14(+1.96%)
May 27, 2016
6.936
7.067
7.067
7.067
37,252
+0.17(+2.49%)
May 26, 2016
6.945
6.977
6.871
6.896
34,250
+0.02(+0.36%)
May 25, 2016
6.953
7.010
6.855
6.871
38,906
-0.02(-0.36%)
May 24, 2016
7.059
7.091
6.855
6.896
39,116
-0.13(-1.86%)
May 23, 2016
6.977
7.091
6.896
7.026
126,182
-0.04(-0.58%)
May 20, 2016
6.700
7.140
6.692
7.067
110,711
+0.39(+5.87%)
May 19, 2016
6.896
6.904
6.488
6.675
158,003
-0.17(-2.50%)
May 18, 2016
7.116
7.157
6.838
6.847
91,469
-0.27(-3.78%)
May 17, 2016
7.434
7.491
7.100
7.116
93,829
-0.31(-4.18%)
May 16, 2016
7.377
7.475
7.344
7.426
67,334
+0.06(+0.78%)
May 13, 2016
7.410
7.450
7.344
7.369
69,824
-0.03(-0.44%)
May 12, 2016
7.916
7.916
7.385
7.402
105,310
-0.47(-6.01%)
May 11, 2016
8.160
8.160
7.858
7.875
131,610
-0.29(-3.50%)
May 10, 2016
8.405
8.444
8.103
8.160
94,887
-0.26(-3.10%)
May 09, 2016
8.397
8.462
8.364
8.422
47,539
-0.03(-0.39%)
May 06, 2016
8.454
8.544
8.397
8.454
36,906
-0.02(-0.19%)
May 05, 2016
8.813
8.813
8.454
8.471
52,355
-0.24(-2.81%)
May 04, 2016
8.642
8.732
8.642
8.715
53,940
+0.02(+0.28%)
May 03, 2016
8.715
8.805
8.658
8.691
39,432
-0.04(-0.47%)
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
.