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 (%)
Sep 30, 2016
7.589
7.720
7.426
7.622
41,806
+0.10(+1.30%)
Sep 29, 2016
7.777
7.777
7.516
7.524
34,041
-0.24(-3.05%)
Sep 28, 2016
7.752
7.907
7.687
7.761
36,933
+0.00(+0.00%)
Sep 27, 2016
7.671
7.850
7.654
7.761
41,773
+0.05(+0.64%)
Sep 26, 2016
7.891
7.997
7.695
7.712
47,018
-0.27(-3.37%)
Sep 23, 2016
7.875
8.030
7.867
7.981
55,287
+0.08(+1.03%)
Sep 22, 2016
7.752
7.916
7.752
7.899
39,263
+0.18(+2.33%)
Sep 21, 2016
7.622
7.769
7.622
7.720
29,709
+0.10(+1.28%)
Sep 20, 2016
7.671
7.671
7.597
7.622
39,871
-0.04(-0.53%)
Sep 19, 2016
7.385
7.671
7.385
7.663
54,798
+0.27(+3.64%)
Sep 16, 2016
7.369
7.434
7.230
7.393
84,794
+0.06(+0.78%)
Sep 15, 2016
7.450
7.508
7.246
7.336
111,076
-0.08(-1.10%)
Sep 14, 2016
7.622
7.761
7.393
7.418
26,974
-0.21(-2.78%)
Sep 13, 2016
7.679
7.747
7.573
7.630
33,623
-0.15(-1.89%)
Sep 12, 2016
7.679
7.793
7.540
7.777
64,022
+0.15(+1.93%)
Sep 09, 2016
7.638
7.744
7.508
7.630
46,428
-0.01(-0.11%)
Sep 08, 2016
7.410
7.676
7.361
7.638
63,342
+0.30(+4.12%)
Sep 07, 2016
7.638
7.638
7.328
7.336
322,848
-0.25(-3.33%)
Sep 06, 2016
7.597
7.614
7.442
7.589
46,414
-0.01(-0.11%)
Sep 02, 2016
7.418
7.597
7.597
7.597
32,106
+0.24(+3.33%)
Sep 01, 2016
7.981
7.981
7.344
7.353
212,290
-0.60(-7.59%)
Aug 31, 2016
7.997
7.997
7.777
7.956
37,339
+0.04(+0.52%)
Aug 30, 2016
7.679
7.956
7.679
7.916
129,189
+0.26(+3.41%)
Aug 29, 2016
7.630
7.695
7.589
7.654
52,659
+0.02(+0.21%)
Aug 26, 2016
7.663
7.756
7.557
7.638
45,556
-0.05(-0.64%)
Aug 25, 2016
7.548
7.721
7.524
7.687
50,739
+0.11(+1.40%)
Aug 24, 2016
7.589
7.597
7.548
7.581
40,676
-0.01(-0.11%)
Aug 23, 2016
7.679
7.679
7.548
7.589
19,280
+0.04(+0.54%)
Aug 22, 2016
7.728
7.728
7.500
7.548
21,504
-0.21(-2.73%)
Aug 19, 2016
7.810
7.810
7.687
7.761
53,198
+0.03(+0.42%)
Aug 18, 2016
7.932
7.932
7.712
7.728
82,656
-0.20(-2.57%)
Aug 17, 2016
7.059
7.973
6.936
7.932
190,262
+1.06(+15.44%)
Aug 16, 2016
7.075
7.075
6.855
6.871
34,340
-0.23(-3.22%)
Aug 15, 2016
6.814
7.112
6.814
7.100
56,645
+0.29(+4.32%)
Aug 12, 2016
6.732
6.814
6.667
6.806
42,914
+0.07(+1.09%)
Aug 11, 2016
6.692
6.732
6.683
6.732
15,146
+0.04(+0.61%)
Aug 10, 2016
6.683
6.716
6.594
6.692
19,237
+0.01(+0.12%)
Aug 09, 2016
6.708
6.716
6.667
6.683
51,088
-0.02(-0.36%)
Aug 08, 2016
6.692
6.732
6.692
6.708
19,559
+0.07(+1.11%)
Aug 05, 2016
6.741
6.814
6.610
6.634
18,343
-0.02(-0.37%)
Aug 04, 2016
6.496
6.716
6.406
6.659
162,256
+0.11(+1.62%)
Aug 03, 2016
6.439
6.602
6.349
6.553
42,315
+0.11(+1.77%)
Aug 02, 2016
6.667
6.692
6.439
6.439
26,536
-0.21(-3.19%)
Aug 01, 2016
6.634
6.757
6.618
6.651
143,716
-0.02(-0.37%)
Jul 29, 2016
6.887
6.887
6.634
6.675
65,945
-0.24(-3.54%)
Jul 28, 2016
7.034
7.070
6.847
6.920
22,682
-0.09(-1.28%)
Jul 27, 2016
7.124
7.132
6.936
7.010
23,915
-0.08(-1.15%)
Jul 26, 2016
7.173
7.238
7.026
7.091
35,583
-0.07(-0.91%)
Jul 25, 2016
7.328
7.368
7.124
7.157
30,891
-0.20(-2.66%)
Jul 22, 2016
6.675
7.418
6.675
7.353
44,881
+0.64(+9.48%)
Jul 21, 2016
6.610
6.741
6.610
6.716
514,673
+0.07(+0.98%)
Jul 20, 2016
6.577
6.700
6.577
6.651
122,220
+0.03(+0.49%)
Jul 19, 2016
6.692
6.765
6.577
6.618
95,938
-0.15(-2.17%)
Jul 18, 2016
6.773
6.855
6.684
6.765
22,239
-0.03(-0.48%)
Jul 15, 2016
6.838
6.887
6.724
6.798
123,522
+0.00(+0.00%)
Jul 14, 2016
6.871
6.879
6.773
6.798
50,846
+0.01(+0.12%)
Jul 13, 2016
6.822
6.928
6.659
6.789
23,084
+0.01(+0.12%)
Jul 12, 2016
6.871
6.993
6.757
6.781
57,670
-0.02(-0.36%)
Jul 11, 2016
6.847
6.969
6.781
6.806
52,901
+0.04(+0.60%)
Jul 08, 2016
6.667
6.924
6.626
6.765
50,282
+0.14(+2.09%)
Jul 07, 2016
6.594
6.757
6.488
6.626
64,283
+0.05(+0.74%)
Jul 06, 2016
6.365
6.659
6.365
6.577
37,960
+0.15(+2.28%)
Jul 05, 2016
6.553
6.553
6.243
6.430
95,330
-0.14(-2.11%)
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
.