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
)
10.53
-0.22 (-2.05%)
Streaming Delayed Price
Updated: 2:05 PM EDT, Jun 11, 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 (%)
Sep 30, 2014
9.784
9.923
9.727
9.809
1,256,503
-0.02(-0.17%)
Sep 29, 2014
9.695
9.907
9.637
9.825
125,596
+0.03(+0.33%)
Sep 26, 2014
9.931
9.939
9.703
9.793
64,549
-0.08(-0.83%)
Sep 25, 2014
9.972
9.972
9.597
9.874
88,777
-0.16(-1.63%)
Sep 24, 2014
9.540
10.04
9.519
10.04
88,397
+0.45(+4.68%)
Sep 23, 2014
9.482
9.678
9.434
9.588
61,863
+0.11(+1.12%)
Sep 22, 2014
9.417
9.621
9.384
9.482
89,737
+0.15(+1.57%)
Sep 19, 2014
9.499
9.793
9.336
9.336
276,508
-0.18(-1.89%)
Sep 18, 2014
9.319
9.686
9.303
9.515
277,906
+0.19(+2.01%)
Sep 17, 2014
9.319
9.384
9.254
9.327
165,991
+0.07(+0.79%)
Sep 16, 2014
9.058
9.254
8.985
9.254
79,701
+0.14(+1.52%)
Sep 15, 2014
9.091
9.368
8.968
9.115
70,769
+0.04(+0.45%)
Sep 12, 2014
9.384
9.409
9.058
9.074
86,618
-0.30(-3.22%)
Sep 11, 2014
9.238
9.458
9.164
9.376
92,458
+0.16(+1.77%)
Sep 10, 2014
9.278
9.450
9.278
9.213
61,855
-0.16(-1.66%)
Sep 09, 2014
9.034
9.384
9.015
9.368
71,533
+0.29(+3.24%)
Sep 08, 2014
9.042
9.368
8.974
9.074
70,832
+0.11(+1.18%)
Sep 05, 2014
9.034
9.034
8.830
8.968
127,727
-0.14(-1.52%)
Sep 04, 2014
9.295
9.295
9.058
9.107
59,740
-0.19(-2.02%)
Sep 03, 2014
9.295
9.425
9.278
9.295
82,680
+0.02(+0.26%)
Sep 02, 2014
9.303
9.360
9.218
9.270
82,034
+0.01(+0.09%)
Aug 29, 2014
9.164
9.262
9.262
9.262
16,053
+0.08(+0.89%)
Aug 28, 2014
9.172
9.303
9.091
9.180
58,023
-0.03(-0.35%)
Aug 27, 2014
9.303
9.303
9.146
9.213
23,609
-0.08(-0.88%)
Aug 26, 2014
9.213
9.295
9.073
9.295
63,664
+0.03(+0.35%)
Aug 25, 2014
9.229
9.319
9.159
9.262
43,799
+0.02(+0.18%)
Aug 22, 2014
9.327
9.327
9.205
9.246
29,048
-0.06(-0.61%)
Aug 21, 2014
9.287
9.318
9.217
9.303
84,909
+0.00(+0.00%)
Aug 20, 2014
9.180
9.344
9.180
9.303
27,134
+0.07(+0.80%)
Aug 19, 2014
9.319
9.319
9.156
9.229
75,997
+0.04(+0.44%)
Aug 18, 2014
9.140
9.221
9.042
9.189
100,195
+0.06(+0.63%)
Aug 15, 2014
8.895
9.132
8.895
9.132
66,266
+0.22(+2.47%)
Aug 14, 2014
9.025
9.099
8.911
8.911
83,810
+0.04(+0.46%)
Aug 13, 2014
8.936
8.937
8.854
8.870
86,350
-0.02(-0.28%)
Aug 12, 2014
8.895
8.936
8.879
8.895
42,972
+0.00(+0.00%)
Aug 11, 2014
8.895
8.936
8.887
8.895
192,051
+0.00(+0.00%)
Aug 08, 2014
8.903
8.936
8.830
8.895
116,861
-0.01(-0.09%)
Aug 07, 2014
8.976
9.066
8.854
8.903
520,367
-0.06(-0.64%)
Aug 06, 2014
8.952
8.993
8.789
8.960
432,179
+0.01(+0.09%)
Aug 05, 2014
8.919
9.058
8.919
8.952
362,914
+0.03(+0.37%)
Aug 04, 2014
8.895
8.935
8.895
8.919
237,393
+0.00(+0.00%)
Aug 01, 2014
8.968
8.968
8.879
8.919
177,528
-0.02(-0.18%)
Jul 31, 2014
8.732
8.976
8.430
8.936
795,857
+0.08(+0.92%)
Jul 30, 2014
8.732
8.936
8.732
8.854
528,127
+0.12(+1.40%)
Jul 29, 2014
8.740
8.838
8.732
8.732
122,423
+0.00(+0.00%)
Jul 28, 2014
8.568
8.854
8.568
8.732
1,250,200
+0.16(+1.90%)
Jul 25, 2014
8.364
8.774
8.226
8.568
868,119
+0.20(+2.44%)
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
.