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
)
11.58
+0.01 (+0.09%)
Official Closing Price
Updated: 7:00 PM EDT, May 15, 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%)
May 02, 2016
8.675
8.748
8.601
8.732
77,891
+0.05(+0.56%)
Apr 29, 2016
8.707
8.768
8.650
8.683
61,959
-0.02(-0.28%)
Apr 28, 2016
8.740
8.805
8.691
8.707
82,559
-0.07(-0.74%)
Apr 27, 2016
8.895
8.919
8.764
8.772
64,056
-0.13(-1.47%)
Apr 26, 2016
8.895
8.993
8.821
8.903
59,069
+0.09(+1.02%)
Apr 25, 2016
8.781
8.919
8.732
8.813
41,347
+0.02(+0.28%)
Apr 22, 2016
8.715
8.862
8.715
8.789
29,042
+0.05(+0.56%)
Apr 21, 2016
8.797
8.797
8.658
8.740
36,550
+0.02(+0.19%)
Apr 20, 2016
8.870
8.887
8.707
8.723
26,880
-0.14(-1.57%)
Apr 19, 2016
8.895
9.058
8.768
8.862
20,000
+0.02(+0.28%)
Apr 18, 2016
8.830
8.923
8.748
8.838
42,463
+0.07(+0.84%)
Apr 15, 2016
8.781
8.870
8.707
8.764
27,029
-0.03(-0.37%)
Apr 14, 2016
8.737
8.879
8.732
8.797
24,192
+0.02(+0.28%)
Apr 13, 2016
8.601
8.932
8.552
8.772
49,360
+0.20(+2.28%)
Apr 12, 2016
8.422
8.601
8.381
8.577
51,570
+0.20(+2.34%)
Apr 11, 2016
8.479
8.528
8.377
8.381
56,003
-0.05(-0.58%)
Apr 08, 2016
8.666
8.707
8.381
8.430
34,488
-0.20(-2.27%)
Apr 07, 2016
8.821
8.830
8.609
8.626
45,739
-0.19(-2.13%)
Apr 06, 2016
8.854
8.968
8.772
8.813
693,667
-0.04(-0.46%)
Apr 05, 2016
8.903
8.903
8.772
8.854
43,409
-0.19(-2.08%)
Apr 04, 2016
9.115
9.172
9.025
9.042
39,912
-0.02(-0.27%)
Apr 01, 2016
9.123
9.180
9.017
9.066
53,526
-0.08(-0.89%)
Mar 31, 2016
9.180
9.368
9.115
9.148
32,406
-0.12(-1.32%)
Mar 30, 2016
9.303
9.417
9.221
9.270
60,536
+0.01(+0.09%)
Mar 29, 2016
8.781
9.295
8.781
9.262
23,525
+0.52(+5.98%)
Mar 28, 2016
9.001
9.009
8.691
8.740
36,034
-0.20(-2.19%)
Mar 24, 2016
8.903
8.936
8.936
8.936
23,405
-0.03(-0.36%)
Mar 23, 2016
8.968
9.066
8.879
8.968
25,388
-0.12(-1.35%)
Mar 22, 2016
9.074
9.213
8.960
9.091
29,820
+0.02(+0.18%)
Mar 21, 2016
8.985
9.180
8.552
9.074
45,150
+0.08(+0.91%)
Mar 18, 2016
9.311
9.474
8.936
8.993
109,277
-0.24(-2.56%)
Mar 17, 2016
9.074
9.336
9.074
9.229
43,210
+0.14(+1.53%)
Mar 16, 2016
9.083
9.132
8.940
9.091
35,037
+0.10(+1.09%)
Mar 15, 2016
9.017
9.055
8.936
8.993
30,160
-0.04(-0.45%)
Mar 14, 2016
8.879
9.034
8.870
9.034
38,491
+0.07(+0.73%)
Mar 11, 2016
8.887
8.993
8.862
8.968
22,702
+0.12(+1.38%)
Mar 10, 2016
8.821
8.854
8.642
8.846
62,599
+0.01(+0.09%)
Mar 09, 2016
8.683
8.846
8.666
8.838
34,754
+0.15(+1.69%)
Mar 08, 2016
8.544
8.732
8.544
8.691
53,786
+0.15(+1.72%)
Mar 07, 2016
8.275
8.602
8.185
8.544
57,908
+0.43(+5.33%)
Mar 04, 2016
7.956
8.381
7.956
8.111
27,215
+0.16(+1.95%)
Mar 03, 2016
7.981
8.046
7.769
7.956
63,235
-0.02(-0.20%)
Mar 02, 2016
7.899
8.054
7.875
7.973
27,311
+0.11(+1.35%)
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
.