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 (%)
Jul 31, 2020
4.192
4.192
3.965
4.047
17,994
-0.11(-2.63%)
Jul 30, 2020
4.119
4.211
4.119
4.156
11,302
+0.04(+0.88%)
Jul 29, 2020
4.247
4.247
4.119
4.119
5,353
-0.07(-1.74%)
Jul 28, 2020
4.265
4.284
4.110
4.192
9,060
-0.09(-2.13%)
Jul 27, 2020
4.156
4.311
4.156
4.284
37,078
+0.10(+2.40%)
Jul 24, 2020
4.165
4.206
4.115
4.183
8,448
-0.01(-0.22%)
Jul 23, 2020
4.297
4.309
4.192
4.192
10,014
-0.13(-2.95%)
Jul 22, 2020
4.401
4.401
4.284
4.320
6,385
+0.00(+0.00%)
Jul 21, 2020
4.256
4.320
4.229
4.320
42,387
+0.15(+3.72%)
Jul 20, 2020
4.375
4.375
4.110
4.165
6,475
-0.26(-5.77%)
Jul 17, 2020
4.466
4.539
4.393
4.420
18,323
-0.01(-0.21%)
Jul 16, 2020
4.247
4.457
4.139
4.429
36,305
+0.17(+4.07%)
Jul 15, 2020
4.156
4.265
4.147
4.256
23,594
+0.20(+4.94%)
Jul 14, 2020
4.001
4.138
4.001
4.056
32,089
+0.05(+1.37%)
Jul 13, 2020
4.001
4.056
3.955
4.001
12,238
-0.02(-0.45%)
Jul 10, 2020
4.001
4.056
3.946
4.019
18,433
+0.11(+2.80%)
Jul 09, 2020
4.001
4.010
3.883
3.910
28,439
-0.09(-2.28%)
Jul 08, 2020
4.028
4.074
3.883
4.001
50,267
-0.07(-1.79%)
Jul 07, 2020
4.065
4.129
3.992
4.074
19,490
-0.08(-1.97%)
Jul 06, 2020
4.119
4.156
4.047
4.156
16,007
+0.04(+0.88%)
Jul 02, 2020
4.101
4.201
4.028
4.119
21,944
+0.09(+2.26%)
Jul 01, 2020
4.083
4.101
3.919
4.028
26,857
-0.05(-1.12%)
Jun 30, 2020
4.101
4.147
4.015
4.074
16,361
-0.03(-0.67%)
Jun 29, 2020
4.165
4.165
4.037
4.101
12,602
-0.01(-0.22%)
Jun 26, 2020
4.101
4.201
4.028
4.110
41,146
-0.04(-0.88%)
Jun 25, 2020
4.229
4.311
3.974
4.147
56,040
-0.09(-2.15%)
Jun 24, 2020
4.302
4.320
4.078
4.238
157,954
-0.06(-1.48%)
Jun 23, 2020
4.420
4.466
4.233
4.302
49,601
-0.06(-1.46%)
Jun 22, 2020
4.393
4.502
4.211
4.366
62,404
-0.19(-4.20%)
Jun 19, 2020
4.539
4.603
4.530
4.557
42,682
+0.00(+0.00%)
Jun 18, 2020
4.557
4.616
4.511
4.557
35,661
-0.02(-0.40%)
Jun 17, 2020
4.639
4.652
4.511
4.575
31,746
-0.05(-1.18%)
Jun 16, 2020
4.712
4.794
4.512
4.630
64,752
+0.01(+0.20%)
Jun 15, 2020
4.429
4.675
4.375
4.621
59,387
-0.02(-0.39%)
Jun 12, 2020
4.448
4.763
4.448
4.639
55,848
+0.19(+4.30%)
Jun 11, 2020
4.839
4.839
4.265
4.448
84,074
-0.59(-11.75%)
Jun 10, 2020
4.812
5.468
4.748
5.040
95,981
+0.23(+4.73%)
Jun 09, 2020
5.714
5.719
4.384
4.812
203,145
-1.09(-18.52%)
Jun 08, 2020
4.940
6.671
4.912
5.906
221,329
+1.03(+21.12%)
Jun 05, 2020
4.101
4.930
4.101
4.876
143,627
+0.77(+18.89%)
Jun 04, 2020
3.974
4.220
3.937
4.101
80,956
+0.14(+3.45%)
Jun 03, 2020
3.873
4.101
3.873
3.965
34,515
+0.11(+2.84%)
Jun 02, 2020
4.119
4.156
3.837
3.855
39,550
-0.19(-4.73%)
Jun 01, 2020
4.129
4.220
3.992
4.047
28,976
-0.03(-0.67%)
May 29, 2020
4.001
4.156
3.974
4.074
25,345
+0.11(+2.76%)
May 28, 2020
4.575
4.652
3.873
3.965
120,012
-0.73(-15.53%)
May 27, 2020
4.201
4.862
4.201
4.694
33,733
+0.33(+7.52%)
May 26, 2020
4.110
4.482
4.110
4.366
27,985
+0.29(+7.16%)
May 22, 2020
3.837
4.074
3.800
4.074
50,253
+0.24(+6.18%)
May 21, 2020
3.855
4.010
3.823
3.837
65,968
-0.02(-0.47%)
May 20, 2020
3.873
3.946
3.828
3.855
36,107
-0.02(-0.47%)
May 19, 2020
3.974
3.992
3.837
3.873
21,799
-0.19(-4.71%)
May 18, 2020
4.074
4.229
3.978
4.065
24,178
+0.11(+2.77%)
May 15, 2020
3.992
4.010
3.819
3.955
19,750
-0.04(-0.91%)
May 14, 2020
3.828
4.056
3.773
3.992
17,231
+0.13(+3.30%)
May 13, 2020
3.828
3.955
3.728
3.864
52,256
-0.01(-0.24%)
May 12, 2020
4.019
4.019
3.828
3.873
45,216
-0.01(-0.23%)
May 11, 2020
4.047
4.156
3.883
3.883
26,186
-0.16(-4.05%)
May 08, 2020
3.901
4.074
3.892
4.047
26,004
+0.17(+4.47%)
May 07, 2020
3.883
3.892
3.828
3.873
27,609
+0.01(+0.24%)
May 06, 2020
3.928
3.955
3.782
3.864
28,470
-0.07(-1.85%)
May 05, 2020
4.101
4.101
3.883
3.937
41,375
-0.15(-3.57%)
May 04, 2020
4.192
4.192
3.965
4.083
8,261
-0.12(-2.82%)
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
.