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 (%)
May 31, 2017
8.144
8.250
8.014
8.209
41,126
+0.06(+0.70%)
May 30, 2017
8.136
8.258
8.132
8.152
54,907
-0.11(-1.28%)
May 26, 2017
8.120
8.287
8.095
8.258
22,156
+0.10(+1.20%)
May 25, 2017
8.283
8.291
8.136
8.160
55,108
-0.08(-0.99%)
May 24, 2017
8.218
8.291
8.128
8.242
71,764
+0.07(+0.80%)
May 23, 2017
8.462
8.462
8.111
8.177
111,432
-0.28(-3.28%)
May 22, 2017
8.234
8.511
8.095
8.454
42,870
+0.36(+4.44%)
May 19, 2017
8.226
8.356
8.079
8.095
32,103
-0.14(-1.68%)
May 18, 2017
8.177
8.438
8.111
8.234
44,713
+0.11(+1.41%)
May 17, 2017
8.201
8.324
7.907
8.120
140,022
-0.19(-2.26%)
May 16, 2017
8.454
8.503
8.275
8.307
105,043
-0.02(-0.29%)
May 15, 2017
8.821
8.907
8.284
8.332
132,647
-0.48(-5.46%)
May 12, 2017
8.936
9.066
8.723
8.813
60,249
-0.18(-2.00%)
May 11, 2017
9.009
9.009
8.772
8.993
63,799
+0.01(+0.09%)
May 10, 2017
8.781
9.042
8.406
8.985
73,768
+0.42(+4.96%)
May 09, 2017
8.976
9.256
8.373
8.560
120,811
-0.97(-10.19%)
May 08, 2017
9.507
9.580
9.409
9.531
56,521
+0.04(+0.43%)
May 05, 2017
9.491
9.735
9.336
9.491
59,952
+0.02(+0.17%)
May 04, 2017
9.466
9.531
9.203
9.474
49,385
+0.01(+0.09%)
May 03, 2017
9.703
9.703
9.384
9.466
63,026
-0.29(-2.93%)
May 02, 2017
9.784
9.874
9.711
9.752
37,817
-0.05(-0.50%)
May 01, 2017
9.882
9.972
9.711
9.801
79,631
-0.07(-0.74%)
Apr 28, 2017
9.882
9.907
9.809
9.874
79,612
+0.02(+0.17%)
Apr 27, 2017
9.882
9.882
9.752
9.858
62,393
+0.07(+0.67%)
Apr 26, 2017
9.482
9.801
9.482
9.793
101,144
+0.30(+3.18%)
Apr 25, 2017
9.474
9.686
9.466
9.491
61,402
+0.14(+1.48%)
Apr 24, 2017
9.262
9.425
9.132
9.352
65,163
+0.27(+2.96%)
Apr 21, 2017
9.172
9.262
9.066
9.083
41,003
-0.11(-1.15%)
Apr 20, 2017
9.058
9.303
9.009
9.189
44,819
+0.16(+1.81%)
Apr 19, 2017
8.903
9.221
8.903
9.025
81,613
+0.14(+1.56%)
Apr 18, 2017
9.058
9.058
8.821
8.887
36,059
-0.24(-2.59%)
Apr 17, 2017
9.107
9.229
9.042
9.123
55,938
+0.02(+0.18%)
Apr 13, 2017
9.499
9.531
9.058
9.107
32,827
-0.36(-3.79%)
Apr 12, 2017
9.678
9.776
9.417
9.466
35,353
-0.20(-2.03%)
Apr 11, 2017
9.499
9.711
9.482
9.662
45,424
+0.14(+1.46%)
Apr 10, 2017
9.637
9.927
9.478
9.523
64,833
-0.11(-1.19%)
Apr 07, 2017
9.637
9.768
9.601
9.637
45,381
-0.04(-0.42%)
Apr 06, 2017
9.646
9.711
9.368
9.678
39,600
+0.08(+0.85%)
Apr 05, 2017
9.760
9.874
9.572
9.597
75,438
-0.20(-2.00%)
Apr 04, 2017
9.703
9.793
9.678
9.793
42,764
+0.07(+0.76%)
Apr 03, 2017
9.988
9.988
9.646
9.719
45,365
-0.22(-2.22%)
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%)
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
.