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 (%)
Sep 30, 2020
4.265
4.302
4.229
4.247
24,709
-0.04(-0.85%)
Sep 29, 2020
4.284
4.293
4.238
4.284
9,532
-0.05(-1.05%)
Sep 28, 2020
4.270
4.339
4.229
4.329
17,089
+0.01(+0.21%)
Sep 25, 2020
4.384
4.411
4.311
4.320
14,263
-0.04(-0.84%)
Sep 24, 2020
4.356
4.365
4.318
4.356
12,480
+0.01(+0.21%)
Sep 23, 2020
4.329
4.379
4.329
4.347
16,436
+0.05(+1.27%)
Sep 22, 2020
4.211
4.347
4.192
4.293
11,122
+0.05(+1.07%)
Sep 21, 2020
4.274
4.274
4.192
4.247
16,602
-0.08(-1.89%)
Sep 18, 2020
4.356
4.356
4.297
4.329
12,069
+0.00(+0.00%)
Sep 17, 2020
4.393
4.429
4.320
4.329
9,983
-0.09(-2.06%)
Sep 16, 2020
4.366
4.484
4.347
4.420
14,233
+0.07(+1.68%)
Sep 15, 2020
4.502
4.502
4.293
4.347
21,197
-0.12(-2.65%)
Sep 14, 2020
4.366
4.484
4.366
4.466
14,551
+0.09(+2.08%)
Sep 11, 2020
4.356
4.375
4.192
4.375
48,826
+0.02(+0.42%)
Sep 10, 2020
4.338
4.420
4.338
4.356
19,211
+0.02(+0.42%)
Sep 09, 2020
4.284
4.347
4.211
4.338
12,554
+0.09(+2.15%)
Sep 08, 2020
4.347
4.347
4.238
4.247
15,324
+0.00(+0.00%)
Sep 04, 2020
4.265
4.347
4.247
4.247
2,962
+0.01(+0.21%)
Sep 03, 2020
4.165
4.284
4.165
4.238
17,314
+0.00(+0.00%)
Sep 02, 2020
4.238
4.247
4.201
4.238
34,970
-0.01(-0.21%)
Sep 01, 2020
4.238
4.302
4.211
4.247
19,457
+0.01(+0.21%)
Aug 31, 2020
4.311
4.311
4.232
4.238
26,987
-0.04(-0.85%)
Aug 28, 2020
4.274
4.329
4.256
4.274
21,176
-0.04(-0.85%)
Aug 27, 2020
4.393
4.391
4.220
4.311
13,543
-0.01(-0.21%)
Aug 26, 2020
4.420
4.420
4.256
4.320
15,349
-0.10(-2.27%)
Aug 25, 2020
4.347
4.420
4.238
4.420
22,327
+0.13(+2.97%)
Aug 24, 2020
4.302
4.375
4.201
4.293
32,703
+0.05(+1.29%)
Aug 21, 2020
4.302
4.302
4.215
4.238
22,493
-0.05(-1.27%)
Aug 20, 2020
4.256
4.305
4.238
4.293
9,862
-0.01(-0.21%)
Aug 19, 2020
4.315
4.315
4.238
4.302
8,322
+0.01(+0.21%)
Aug 18, 2020
4.375
4.420
4.233
4.293
23,404
-0.06(-1.46%)
Aug 17, 2020
4.329
4.402
4.238
4.356
27,593
+0.06(+1.49%)
Aug 14, 2020
4.284
4.293
4.247
4.293
5,156
+0.05(+1.29%)
Aug 13, 2020
4.238
4.302
4.238
4.238
7,793
-0.01(-0.21%)
Aug 12, 2020
4.265
4.284
4.238
4.247
89,065
-0.03(-0.64%)
Aug 11, 2020
4.284
4.557
4.238
4.274
47,962
+0.09(+2.18%)
Aug 10, 2020
4.028
4.284
4.021
4.183
70,661
+0.17(+4.32%)
Aug 07, 2020
4.138
4.147
4.010
4.010
8,777
-0.11(-2.65%)
Aug 06, 2020
4.019
4.165
4.019
4.119
19,919
+0.06(+1.57%)
Aug 05, 2020
4.115
4.124
4.001
4.056
23,395
+0.00(+0.00%)
Aug 04, 2020
4.074
4.247
4.019
4.056
25,580
+0.00(+0.00%)
Aug 03, 2020
4.047
4.092
4.006
4.056
31,018
+0.01(+0.23%)
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%)
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
.