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
)
11.58
UNCHANGED
Streaming Delayed Price
Updated: 7:00 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 31, 2023
8.490
9.035
8.490
8.984
44,870
+0.45(+5.24%)
May 30, 2023
8.425
8.676
8.387
8.537
29,742
+0.18(+2.12%)
May 26, 2023
8.173
8.667
8.173
8.360
60,674
+0.08(+1.01%)
May 25, 2023
8.378
8.471
8.248
8.276
34,505
-0.15(-1.77%)
May 24, 2023
8.620
8.779
8.387
8.425
42,004
-0.34(-3.83%)
May 23, 2023
8.434
9.026
8.397
8.760
102,927
+0.37(+4.44%)
May 22, 2023
8.248
8.434
8.155
8.387
66,353
+0.14(+1.69%)
May 19, 2023
8.462
8.565
8.229
8.248
18,856
-0.12(-1.45%)
May 18, 2023
8.220
8.537
8.052
8.369
128,839
+0.22(+2.75%)
May 17, 2023
8.341
8.341
8.089
8.145
40,954
-0.10(-1.24%)
May 16, 2023
8.481
8.620
8.248
8.248
44,415
-0.38(-4.43%)
May 15, 2023
8.714
8.770
8.570
8.630
27,693
-0.07(-0.86%)
May 12, 2023
9.031
9.031
8.667
8.704
22,531
-0.33(-3.61%)
May 11, 2023
9.040
9.096
8.742
9.031
55,161
-0.22(-2.42%)
May 10, 2023
9.180
9.459
9.133
9.254
61,054
+0.07(+0.81%)
May 09, 2023
9.319
9.319
9.040
9.180
47,880
-0.05(-0.50%)
May 08, 2023
8.984
9.291
8.942
9.226
51,961
+0.14(+1.54%)
May 05, 2023
9.049
9.086
8.863
9.086
30,609
+0.22(+2.52%)
May 04, 2023
8.937
9.021
8.648
8.863
22,655
-0.13(-1.45%)
May 03, 2023
8.676
9.114
8.574
8.993
43,377
+0.41(+4.78%)
May 02, 2023
8.742
8.742
8.332
8.583
42,774
-0.15(-1.71%)
May 01, 2023
8.853
9.031
8.434
8.732
54,603
-0.08(-0.95%)
Apr 28, 2023
8.481
8.984
8.276
8.816
55,519
+0.22(+2.60%)
Apr 27, 2023
8.332
8.620
8.311
8.593
55,568
+0.26(+3.13%)
Apr 26, 2023
8.425
8.602
8.332
8.332
23,565
-0.19(-2.19%)
Apr 25, 2023
8.620
8.620
8.442
8.518
16,456
-0.09(-1.08%)
Apr 24, 2023
8.620
8.667
8.355
8.611
35,458
-0.01(-0.11%)
Apr 21, 2023
8.434
8.695
8.281
8.620
43,020
+0.19(+2.21%)
Apr 20, 2023
8.257
8.434
8.238
8.434
14,522
+0.10(+1.23%)
Apr 19, 2023
8.332
8.560
8.248
8.332
15,685
-0.14(-1.65%)
Apr 18, 2023
8.210
8.555
8.080
8.471
31,755
+0.36(+4.48%)
Apr 17, 2023
7.931
8.369
7.931
8.108
44,296
+0.20(+2.47%)
Apr 14, 2023
7.912
7.912
7.735
7.912
17,933
-0.01(-0.12%)
Apr 13, 2023
7.940
7.960
7.866
7.922
14,482
+0.02(+0.24%)
Apr 12, 2023
7.912
7.945
7.828
7.903
11,473
+0.02(+0.24%)
Apr 11, 2023
7.922
7.922
7.819
7.884
10,923
+0.00(+0.00%)
Apr 10, 2023
7.875
7.999
7.763
7.884
47,250
+0.19(+2.42%)
Apr 06, 2023
7.595
7.707
7.567
7.698
15,190
+0.07(+0.98%)
Apr 05, 2023
7.763
7.800
7.474
7.623
18,590
-0.23(-2.97%)
Apr 04, 2023
7.977
7.977
7.786
7.856
6,952
-0.11(-1.40%)
Apr 03, 2023
7.539
8.080
7.403
7.968
25,716
+0.51(+6.88%)
Mar 31, 2023
7.456
7.585
7.348
7.456
12,507
-0.02(-0.25%)
Mar 30, 2023
7.772
7.772
7.437
7.474
24,192
-0.32(-4.07%)
Mar 29, 2023
7.819
7.903
7.651
7.791
14,078
-0.01(-0.12%)
Mar 28, 2023
7.884
7.884
7.707
7.800
12,732
-0.08(-1.06%)
Mar 27, 2023
7.689
7.903
7.633
7.884
6,963
+0.29(+3.80%)
Mar 24, 2023
7.754
7.828
7.558
7.595
16,684
-0.15(-1.95%)
Mar 23, 2023
7.956
8.104
7.637
7.747
44,445
-0.18(-2.30%)
Mar 22, 2023
7.792
8.011
7.724
7.929
39,890
+0.17(+2.23%)
Mar 21, 2023
7.519
7.756
7.519
7.756
29,456
+0.32(+4.29%)
Mar 20, 2023
7.883
7.883
7.337
7.437
63,396
-0.43(-5.45%)
Mar 17, 2023
7.528
7.865
7.391
7.865
113,264
+0.34(+4.48%)
Mar 16, 2023
7.510
7.628
7.432
7.528
21,481
+0.02(+0.24%)
Mar 15, 2023
7.437
7.510
7.291
7.510
41,513
+0.04(+0.49%)
Mar 14, 2023
7.437
7.546
7.364
7.473
29,550
+0.15(+1.99%)
Mar 13, 2023
7.656
7.774
7.182
7.328
75,247
-0.35(-4.51%)
Mar 10, 2023
7.756
7.883
7.665
7.674
43,738
+0.02(+0.24%)
Mar 09, 2023
7.747
8.212
7.464
7.656
164,484
+1.04(+15.70%)
Mar 08, 2023
6.617
6.635
6.553
6.617
30,823
+0.05(+0.83%)
Mar 07, 2023
6.608
6.617
6.548
6.562
14,922
-0.01(-0.14%)
Mar 06, 2023
6.662
6.662
6.544
6.571
34,721
+0.01(+0.14%)
Mar 03, 2023
6.644
6.653
6.553
6.562
18,041
+0.00(+0.00%)
Mar 02, 2023
6.598
6.635
6.544
6.562
36,053
-0.01(-0.14%)
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
.