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 29, 2023
8.492
8.502
8.290
8.434
45,596
+0.02(+0.20%)
Sep 28, 2023
8.322
8.597
8.303
8.417
60,705
+0.17(+2.07%)
Sep 27, 2023
8.332
8.398
8.218
8.247
34,068
-0.09(-1.02%)
Sep 26, 2023
8.464
8.478
8.237
8.332
45,265
-0.11(-1.35%)
Sep 25, 2023
8.531
8.521
8.407
8.445
69,601
-0.10(-1.22%)
Sep 22, 2023
8.767
8.829
8.540
8.549
38,763
-0.21(-2.38%)
Sep 21, 2023
8.597
8.871
8.597
8.758
55,343
+0.09(+1.09%)
Sep 20, 2023
8.701
8.734
8.568
8.663
34,962
+0.01(+0.11%)
Sep 19, 2023
8.625
8.729
8.474
8.654
51,318
+0.05(+0.55%)
Sep 18, 2023
8.957
8.957
8.478
8.606
43,489
-0.35(-3.91%)
Sep 15, 2023
8.938
9.061
8.782
8.957
103,023
-0.02(-0.21%)
Sep 14, 2023
8.673
9.004
8.673
8.976
41,878
+0.34(+3.95%)
Sep 13, 2023
8.777
8.852
8.531
8.635
44,878
-0.10(-1.19%)
Sep 12, 2023
8.786
8.919
8.625
8.739
48,961
-0.07(-0.75%)
Sep 11, 2023
8.985
9.042
8.710
8.805
54,339
-0.14(-1.59%)
Sep 08, 2023
8.966
9.013
8.834
8.947
33,886
-0.01(-0.11%)
Sep 07, 2023
8.843
8.976
8.741
8.957
153,850
+0.19(+2.16%)
Sep 06, 2023
8.985
8.985
8.606
8.767
58,432
-0.16(-1.80%)
Sep 05, 2023
8.909
9.023
8.805
8.928
127,404
+0.04(+0.43%)
Sep 01, 2023
9.174
9.189
8.890
8.890
115,316
-0.26(-2.80%)
Aug 31, 2023
8.976
9.297
8.976
9.146
89,662
+0.20(+2.22%)
Aug 30, 2023
9.042
9.108
8.862
8.947
47,575
-0.09(-1.05%)
Aug 29, 2023
8.919
9.127
8.662
9.042
65,972
+0.11(+1.27%)
Aug 28, 2023
9.326
9.364
8.871
8.928
58,591
-0.28(-3.08%)
Aug 25, 2023
9.165
9.260
9.089
9.212
58,712
+0.09(+0.93%)
Aug 24, 2023
9.222
9.421
9.080
9.127
36,516
-0.09(-1.03%)
Aug 23, 2023
9.354
9.496
9.174
9.222
54,736
-0.07(-0.71%)
Aug 22, 2023
9.458
9.515
9.239
9.288
43,650
-0.12(-1.31%)
Aug 21, 2023
9.733
9.856
9.411
9.411
54,737
-0.34(-3.50%)
Aug 18, 2023
9.373
9.771
9.347
9.752
118,636
+0.32(+3.41%)
Aug 17, 2023
9.667
9.799
9.402
9.430
55,072
-0.25(-2.54%)
Aug 16, 2023
9.828
9.979
9.657
9.676
60,711
-0.14(-1.45%)
Aug 15, 2023
9.790
9.936
9.619
9.818
73,528
+0.04(+0.39%)
Aug 14, 2023
9.970
9.993
9.761
9.780
83,274
-0.16(-1.62%)
Aug 11, 2023
9.525
10.05
9.525
9.941
112,320
+0.42(+4.37%)
Aug 10, 2023
8.587
9.828
8.587
9.525
178,233
+0.96(+11.16%)
Aug 09, 2023
9.875
10.05
8.379
8.568
264,144
-2.10(-19.70%)
Aug 08, 2023
10.94
10.94
10.41
10.67
48,469
-0.24(-2.17%)
Aug 07, 2023
10.75
11.02
10.75
10.91
40,700
+0.20(+1.86%)
Aug 04, 2023
10.59
10.84
10.54
10.71
49,522
+0.15(+1.44%)
Aug 03, 2023
10.81
10.94
10.48
10.56
31,071
-0.23(-2.11%)
Aug 02, 2023
10.95
11.12
10.68
10.78
43,772
-0.23(-2.06%)
Aug 01, 2023
11.31
11.31
10.94
11.01
44,791
-0.33(-2.92%)
Jul 31, 2023
10.95
11.42
10.95
11.34
42,526
+0.39(+3.54%)
Jul 28, 2023
11.13
11.22
10.88
10.95
94,772
+0.05(+0.43%)
Jul 27, 2023
10.94
11.09
10.79
10.91
57,142
+0.03(+0.26%)
Jul 26, 2023
10.94
11.16
10.86
10.88
45,888
-0.07(-0.61%)
Jul 25, 2023
11.23
11.31
10.85
10.94
64,554
-0.26(-2.28%)
Jul 24, 2023
11.31
11.41
11.06
11.20
74,161
-0.17(-1.50%)
Jul 21, 2023
11.53
11.62
11.19
11.37
70,476
-0.12(-1.07%)
Jul 20, 2023
11.38
11.55
11.30
11.49
84,816
+0.00(+0.00%)
Jul 19, 2023
11.83
11.98
11.42
11.49
69,610
-0.27(-2.25%)
Jul 18, 2023
11.12
11.78
11.07
11.76
97,820
+0.78(+7.07%)
Jul 17, 2023
10.95
11.05
10.65
10.98
75,620
-0.04(-0.34%)
Jul 14, 2023
10.88
11.15
10.83
11.02
40,335
+0.09(+0.87%)
Jul 13, 2023
11.05
11.16
10.87
10.93
44,142
-0.08(-0.69%)
Jul 12, 2023
11.09
11.40
10.92
11.00
74,631
-0.01(-0.09%)
Jul 11, 2023
10.89
11.19
10.74
11.01
69,553
+0.12(+1.13%)
Jul 10, 2023
10.57
10.96
10.57
10.89
95,266
+0.19(+1.77%)
Jul 07, 2023
10.79
11.07
10.64
10.70
170,691
-0.12(-1.14%)
Jul 06, 2023
10.93
11.06
10.78
10.82
72,999
-0.23(-2.06%)
Jul 05, 2023
10.89
11.28
10.85
11.05
90,285
-0.10(-0.93%)
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
.