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
)
11.18
-0.22 (-1.93%)
Streaming Delayed Price
Updated: 1:33 PM EDT, May 22, 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 28, 2021
12.48
12.70
12.27
12.60
146,042
+0.19(+1.54%)
May 27, 2021
12.36
12.47
12.16
12.41
78,421
+0.23(+1.87%)
May 26, 2021
12.03
12.53
11.90
12.19
100,381
+0.41(+3.48%)
May 25, 2021
12.39
12.46
11.73
11.78
46,421
-0.47(-3.87%)
May 24, 2021
12.39
12.47
12.12
12.25
50,852
+0.05(+0.45%)
May 21, 2021
12.25
12.37
12.10
12.19
54,840
-0.05(-0.45%)
May 20, 2021
12.30
12.30
11.95
12.25
51,386
-0.05(-0.44%)
May 19, 2021
12.45
12.50
11.69
12.30
71,420
+0.00(+0.00%)
May 18, 2021
12.12
12.76
11.89
12.30
206,581
+0.58(+4.98%)
May 17, 2021
11.57
11.77
11.52
11.72
59,588
+0.00(+0.00%)
May 14, 2021
11.26
11.84
11.16
11.72
131,843
+0.62(+5.58%)
May 13, 2021
10.57
11.16
10.54
11.10
103,864
+0.57(+5.36%)
May 12, 2021
10.48
10.82
10.46
10.54
75,739
+0.00(+0.00%)
May 11, 2021
10.40
10.68
10.28
10.54
23,034
-0.07(-0.69%)
May 10, 2021
10.17
10.79
9.950
10.61
150,746
+1.18(+12.46%)
May 07, 2021
9.087
9.433
8.913
9.433
33,299
+0.31(+3.40%)
May 06, 2021
9.278
9.305
9.025
9.123
9,641
-0.10(-1.09%)
May 05, 2021
9.178
9.287
9.014
9.223
25,891
+0.03(+0.30%)
May 04, 2021
9.141
9.232
9.068
9.196
36,679
-0.03(-0.30%)
May 03, 2021
9.433
9.469
9.196
9.223
31,807
-0.16(-1.75%)
Apr 30, 2021
9.232
9.433
9.223
9.387
31,929
+0.10(+1.08%)
Apr 29, 2021
9.141
9.392
9.141
9.287
34,931
+0.12(+1.29%)
Apr 28, 2021
9.105
9.178
9.068
9.169
15,738
-0.02(-0.20%)
Apr 27, 2021
9.023
9.344
9.023
9.187
14,848
+0.18(+2.02%)
Apr 26, 2021
8.995
9.159
8.968
9.005
25,385
+0.01(+0.10%)
Apr 23, 2021
8.932
9.155
8.831
8.995
34,343
+0.09(+1.02%)
Apr 22, 2021
8.959
9.077
8.872
8.904
36,046
-0.07(-0.81%)
Apr 21, 2021
8.704
9.150
8.676
8.977
23,724
+0.16(+1.86%)
Apr 20, 2021
8.868
8.877
8.558
8.813
28,952
-0.07(-0.82%)
Apr 19, 2021
8.895
8.995
8.704
8.886
62,824
-0.03(-0.31%)
Apr 16, 2021
8.977
9.087
8.640
8.913
134,191
-0.17(-1.91%)
Apr 15, 2021
9.187
9.241
9.014
9.087
31,001
+0.02(+0.20%)
Apr 14, 2021
9.114
9.214
9.014
9.068
37,455
-0.05(-0.50%)
Apr 13, 2021
8.959
9.223
8.868
9.114
59,432
-0.04(-0.40%)
Apr 12, 2021
9.223
9.387
8.949
9.150
41,963
-0.16(-1.76%)
Apr 09, 2021
9.460
9.875
9.287
9.314
113,892
-0.25(-2.57%)
Apr 08, 2021
9.652
9.661
9.242
9.560
50,337
-0.01(-0.10%)
Apr 07, 2021
9.615
9.770
9.469
9.570
54,373
-0.02(-0.19%)
Apr 06, 2021
9.579
9.615
9.524
9.588
23,513
-0.07(-0.75%)
Apr 05, 2021
9.861
9.898
9.524
9.661
69,469
-0.37(-3.72%)
Apr 01, 2021
9.743
10.03
9.469
10.03
64,517
+0.26(+2.61%)
Mar 31, 2021
9.597
9.779
9.351
9.779
84,001
+0.21(+2.19%)
Mar 30, 2021
9.032
9.570
9.005
9.570
76,431
+0.39(+4.27%)
Mar 29, 2021
9.169
9.323
8.831
9.178
88,895
-0.20(-2.14%)
Mar 26, 2021
9.433
9.442
9.018
9.378
142,968
-0.05(-0.58%)
Mar 25, 2021
9.251
9.624
9.059
9.433
93,490
+0.15(+1.67%)
Mar 24, 2021
9.952
9.980
9.214
9.278
155,118
-0.69(-6.95%)
Mar 23, 2021
11.39
11.40
9.797
9.971
200,776
-0.85(-7.84%)
Mar 22, 2021
10.29
10.99
10.04
10.82
218,454
+0.77(+7.71%)
Mar 19, 2021
10.94
10.94
10.04
10.04
210,667
-0.89(-8.17%)
Mar 18, 2021
10.57
11.01
10.54
10.94
376,689
+0.23(+2.13%)
Mar 17, 2021
9.652
10.99
9.387
10.71
473,843
+1.17(+12.23%)
Mar 16, 2021
9.406
9.697
9.191
9.542
93,360
-0.22(-2.24%)
Mar 15, 2021
9.460
9.807
9.333
9.761
97,294
+0.15(+1.61%)
Mar 12, 2021
9.424
9.661
9.369
9.606
73,294
+0.05(+0.57%)
Mar 11, 2021
9.296
9.570
9.251
9.551
110,118
+0.17(+1.85%)
Mar 10, 2021
9.150
9.478
8.804
9.378
213,979
-0.20(-2.09%)
Mar 09, 2021
9.533
9.752
9.314
9.579
35,729
+0.05(+0.48%)
Mar 08, 2021
9.478
9.788
9.460
9.533
47,867
+0.05(+0.58%)
Mar 05, 2021
9.314
9.606
9.178
9.478
48,497
+0.17(+1.86%)
Mar 04, 2021
9.597
9.597
9.178
9.305
54,075
-0.28(-2.95%)
Mar 03, 2021
9.624
10.03
9.519
9.588
92,896
+0.02(+0.19%)
Mar 02, 2021
9.843
9.843
9.442
9.570
41,558
-0.18(-1.87%)
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
.