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
)
11.48
-0.09 (-0.78%)
Streaming Delayed Price
Updated: 2:26 PM EDT, May 15, 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 (%)
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%)
May 01, 2020
4.074
4.413
4.074
4.201
12,069
-0.26(-5.92%)
Apr 30, 2020
4.566
4.612
4.347
4.466
18,485
-0.11(-2.39%)
Apr 29, 2020
4.329
4.712
4.329
4.575
32,588
+0.36(+8.42%)
Apr 28, 2020
4.284
4.302
4.092
4.220
23,187
-0.05(-1.28%)
Apr 27, 2020
3.910
4.284
3.910
4.274
26,333
+0.33(+8.31%)
Apr 24, 2020
3.901
3.965
3.819
3.946
51,679
+0.10(+2.61%)
Apr 23, 2020
3.855
3.983
3.810
3.846
59,342
-0.05(-1.40%)
Apr 22, 2020
4.001
4.001
3.819
3.901
22,450
+0.02(+0.47%)
Apr 21, 2020
3.791
3.892
3.737
3.883
20,950
-0.05(-1.16%)
Apr 20, 2020
3.782
4.065
3.782
3.928
38,833
+0.04(+0.94%)
Apr 17, 2020
3.883
4.261
3.873
3.892
37,634
+0.05(+1.18%)
Apr 16, 2020
3.955
3.955
3.801
3.846
62,656
-0.13(-3.21%)
Apr 15, 2020
4.010
4.047
3.828
3.974
21,627
-0.14(-3.33%)
Apr 14, 2020
3.837
4.156
3.828
4.110
51,695
+0.08(+2.04%)
Apr 13, 2020
3.946
4.129
3.737
4.028
48,712
+0.20(+5.24%)
Apr 09, 2020
3.828
4.101
3.764
3.828
85,583
+0.00(+0.00%)
Apr 08, 2020
4.238
4.238
3.791
3.828
103,658
-0.21(-5.19%)
Apr 07, 2020
4.101
4.323
3.828
4.037
63,634
+0.11(+2.78%)
Apr 06, 2020
3.828
4.083
3.774
3.928
33,102
+0.08(+2.13%)
Apr 03, 2020
4.502
4.502
3.664
3.846
36,427
-0.25(-6.01%)
Apr 02, 2020
4.010
4.238
3.901
4.092
14,520
+0.17(+4.42%)
Apr 01, 2020
3.983
4.092
3.718
3.919
32,325
-0.21(-5.18%)
Mar 31, 2020
4.339
4.617
4.015
4.133
33,633
-0.22(-4.95%)
Mar 30, 2020
4.366
4.445
4.214
4.348
33,763
-0.12(-2.61%)
Mar 27, 2020
4.286
4.644
4.179
4.465
16,730
+0.06(+1.43%)
Mar 26, 2020
4.348
4.546
4.339
4.402
15,212
+0.07(+1.66%)
Mar 25, 2020
4.043
4.788
4.043
4.330
47,123
+0.30(+7.57%)
Mar 24, 2020
3.586
4.026
3.506
4.026
41,967
+0.44(+12.25%)
Mar 23, 2020
3.407
3.676
3.407
3.586
108,242
+0.04(+1.27%)
Mar 20, 2020
3.416
4.051
3.412
3.541
119,679
+0.12(+3.40%)
Mar 19, 2020
3.407
3.532
3.281
3.425
73,709
+0.02(+0.53%)
Mar 18, 2020
3.541
3.568
3.308
3.407
73,059
-0.32(-8.65%)
Mar 17, 2020
3.497
3.846
3.174
3.730
104,168
+0.13(+3.74%)
Mar 16, 2020
3.900
3.900
3.281
3.595
101,178
-0.64(-15.04%)
Mar 13, 2020
3.918
4.232
3.676
4.232
46,734
+0.31(+8.01%)
Mar 12, 2020
5.021
5.106
3.918
3.918
74,515
-1.41(-26.43%)
Mar 11, 2020
6.034
6.034
5.272
5.326
50,276
-0.83(-13.54%)
Mar 10, 2020
5.998
6.200
5.545
6.159
60,535
+0.32(+5.53%)
Mar 09, 2020
6.688
6.688
5.702
5.837
56,736
-1.13(-16.22%)
Mar 06, 2020
7.172
7.244
6.931
6.966
20,299
-0.38(-5.13%)
Mar 05, 2020
7.477
7.477
7.208
7.343
13,893
-0.37(-4.77%)
Mar 04, 2020
7.361
7.764
7.261
7.710
24,278
+0.63(+8.86%)
Mar 03, 2020
7.666
8.016
7.029
7.083
32,022
-0.17(-2.35%)
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
.