Skip to main content

Townsquare Media Llc (NY: TSQ )

10.26 +0.08 (+0.79%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 9.548 9.797 9.548 9.733 35,098 +0.10(+1.00%)
Jan 29, 2015 9.885 10.01 9.620 9.637 85,114 -0.25(-2.51%)
Jan 28, 2015 10.10 10.25 9.861 9.885 64,303 -0.24(-2.38%)
Jan 27, 2015 10.15 10.27 10.10 10.13 24,427 -0.10(-1.02%)
Jan 26, 2015 10.49 10.49 10.17 10.23 32,635 -0.30(-2.82%)
Jan 23, 2015 10.77 10.81 10.22 10.53 56,141 -0.22(-2.02%)
Jan 22, 2015 10.81 10.88 10.60 10.74 30,846 +0.00(+0.00%)
Jan 21, 2015 10.49 10.81 10.44 10.74 23,376 +0.28(+2.68%)
Jan 20, 2015 10.13 10.54 10.07 10.46 33,973 +0.30(+3.00%)
Jan 16, 2015 9.981 10.17 9.965 10.16 16,811 +0.12(+1.20%)
Jan 15, 2015 10.19 10.23 9.877 10.04 25,579 -0.13(-1.26%)
Jan 14, 2015 10.10 10.23 9.957 10.17 11,056 -0.02(-0.24%)
Jan 13, 2015 10.10 10.26 10.06 10.19 13,169 +0.07(+0.71%)
Jan 12, 2015 10.16 10.42 10.02 10.12 20,613 -0.11(-1.10%)
Jan 09, 2015 10.37 10.40 10.23 10.23 7,053 -0.18(-1.77%)
Jan 08, 2015 10.20 10.51 10.11 10.41 17,927 +0.24(+2.36%)
Jan 07, 2015 10.05 10.20 10.01 10.17 28,583 -0.05(-0.47%)
Jan 06, 2015 10.29 10.29 10.03 10.22 16,058 +0.01(+0.08%)
Jan 05, 2015 10.48 10.48 10.15 10.21 17,441 -0.30(-2.90%)
Jan 02, 2015 10.61 10.61 10.12 10.52 19,676 -0.06(-0.61%)
Dec 31, 2014 10.48 10.58 10.58 10.58 19,333 +0.17(+1.62%)
Dec 30, 2014 10.35 10.56 10.27 10.41 12,721 -0.06(-0.61%)
Dec 29, 2014 10.75 10.75 10.45 10.48 11,823 -0.26(-2.39%)
Dec 26, 2014 11.02 11.02 10.69 10.73 18,042 -0.26(-2.33%)
Dec 24, 2014 10.98 10.99 10.99 10.99 4,240 +0.09(+0.81%)
Dec 23, 2014 11.01 11.09 10.82 10.90 35,736 -0.01(-0.07%)
Dec 22, 2014 10.56 10.94 10.41 10.91 23,452 +0.32(+3.03%)
Dec 19, 2014 10.37 10.69 10.31 10.59 78,405 +0.16(+1.54%)
Dec 18, 2014 10.29 10.47 10.13 10.43 58,742 +0.19(+1.88%)
Dec 17, 2014 9.637 10.30 9.596 10.24 64,628 +0.56(+5.80%)
Dec 16, 2014 9.604 9.765 9.540 9.677 72,083 +0.10(+1.09%)
Dec 15, 2014 9.733 9.941 9.564 9.572 85,557 -0.20(-2.05%)
Dec 12, 2014 9.773 9.957 9.741 9.773 32,677 -0.06(-0.57%)
Dec 11, 2014 9.829 9.997 9.821 9.829 53,803 -0.12(-1.21%)
Dec 10, 2014 9.829 10.02 9.829 9.949 24,964 -0.06(-0.64%)
Dec 09, 2014 9.789 10.02 9.124 10.01 233,871 +0.16(+1.63%)
Dec 08, 2014 9.853 9.949 9.809 9.853 21,698 -0.02(-0.24%)
Dec 05, 2014 9.829 10.01 9.741 9.877 26,411 +0.01(+0.08%)
Dec 04, 2014 9.941 9.941 9.869 9.869 6,029 -0.09(-0.89%)
Dec 03, 2014 9.869 10.01 9.861 9.957 29,449 +0.00(+0.00%)
Dec 02, 2014 9.869 10.09 9.869 9.957 81,323 +0.01(+0.08%)
Dec 01, 2014 10.12 10.12 9.925 9.949 17,656 -0.06(-0.56%)
Nov 28, 2014 9.909 10.15 9.909 10.01 14,447 -0.01(-0.08%)
Nov 26, 2014 9.845 10.01 10.01 10.01 46,026 +0.15(+1.54%)
Nov 25, 2014 9.813 9.933 9.781 9.861 16,159 +0.04(+0.41%)
Nov 24, 2014 9.869 9.949 9.749 9.821 57,115 -0.05(-0.49%)
Nov 21, 2014 9.949 9.949 9.861 9.869 30,022 -0.01(-0.08%)
Nov 20, 2014 9.861 10.01 9.837 9.877 26,285 +0.02(+0.16%)
Nov 19, 2014 9.877 9.981 9.861 9.861 26,292 -0.03(-0.32%)
Nov 18, 2014 9.989 10.01 9.869 9.893 25,378 +0.01(+0.08%)
Nov 17, 2014 9.973 10.02 9.877 9.885 54,234 -0.07(-0.72%)
Nov 14, 2014 10.06 10.06 9.877 9.957 46,061 -0.08(-0.80%)
Nov 13, 2014 10.01 10.17 9.909 10.04 114,517 +0.16(+1.62%)
Nov 12, 2014 9.845 10.05 9.845 9.877 43,771 -0.06(-0.65%)
Nov 11, 2014 10.03 10.03 9.781 9.941 83,858 -0.08(-0.80%)
Nov 10, 2014 10.06 10.06 9.821 10.02 45,299 -0.06(-0.64%)
Nov 07, 2014 10.02 10.09 9.861 10.09 46,352 +0.07(+0.72%)
Nov 06, 2014 10.17 10.17 9.981 10.01 101,464 -0.19(-1.89%)
Nov 05, 2014 10.13 10.25 9.941 10.21 102,421 +0.11(+1.11%)
Nov 04, 2014 10.04 10.14 10.03 10.09 48,835 +0.02(+0.16%)
Nov 03, 2014 10.13 10.30 9.973 10.08 69,093 -0.03(-0.32%)
Oct 31, 2014 10.15 10.20 9.941 10.11 46,787 +0.10(+0.96%)
Oct 30, 2014 9.861 10.07 9.765 10.01 93,403 +0.15(+1.54%)
Oct 29, 2014 9.861 9.997 9.845 9.861 47,452 -0.07(-0.73%)
Oct 28, 2014 9.861 9.957 9.765 9.933 105,795 +0.03(+0.32%)
Oct 27, 2014 9.973 9.997 9.997 9.901 43,826 -0.10(-0.96%)
Oct 24, 2014 10.09 10.14 9.981 9.997 31,440 -0.06(-0.64%)
Oct 23, 2014 10.07 10.07 9.992 10.06 68,949 +0.06(+0.56%)
Oct 22, 2014 10.16 10.21 10.01 10.01 34,991 -0.16(-1.58%)
Oct 21, 2014 10.08 10.21 10.01 10.17 154,137 +0.10(+1.04%)
Oct 20, 2014 9.869 10.08 9.861 10.06 40,111 +0.18(+1.78%)
Oct 17, 2014 9.957 9.957 9.861 9.885 21,456 +0.00(+0.00%)
Oct 16, 2014 9.821 9.949 9.821 9.885 46,136 +0.02(+0.24%)
Oct 15, 2014 9.829 10.02 9.797 9.861 140,942 -0.09(-0.89%)
Oct 14, 2014 9.853 10.01 9.765 9.949 51,657 +0.15(+1.55%)
Oct 13, 2014 9.901 9.925 9.757 9.797 148,258 -0.10(-1.05%)
Oct 10, 2014 9.741 10.09 9.741 9.901 186,367 +0.11(+1.15%)
Oct 09, 2014 9.837 9.885 9.757 9.789 114,695 -0.07(-0.73%)
Oct 08, 2014 9.965 9.981 9.701 9.861 140,864 -0.14(-1.36%)
Oct 07, 2014 9.765 10.09 9.701 9.997 141,542 +0.21(+2.13%)
Oct 06, 2014 10.09 10.14 9.717 9.789 220,057 -0.22(-2.16%)
Oct 03, 2014 9.893 10.15 9.773 10.01 156,392 +0.20(+2.04%)
Oct 02, 2014 9.508 9.813 9.488 9.805 106,684 +0.24(+2.51%)
Oct 01, 2014 9.677 9.701 9.540 9.564 264,936 -0.07(-0.75%)
Sep 30, 2014 9.612 9.749 9.556 9.637 1,278,970 -0.02(-0.17%)
Sep 29, 2014 9.524 9.733 9.468 9.653 127,842 +0.03(+0.33%)
Sep 26, 2014 9.757 9.765 9.532 9.620 65,703 -0.08(-0.83%)
Sep 25, 2014 9.797 9.797 9.428 9.701 90,364 -0.16(-1.63%)
Sep 24, 2014 9.372 9.861 9.352 9.861 89,977 +0.44(+4.68%)
Sep 23, 2014 9.316 9.508 9.268 9.420 62,969 +0.10(+1.12%)
Sep 22, 2014 9.252 9.452 9.220 9.316 91,342 +0.14(+1.57%)
Sep 19, 2014 9.332 9.620 9.172 9.172 281,452 -0.18(-1.89%)
Sep 18, 2014 9.156 9.516 9.139 9.348 282,876 +0.18(+2.01%)
Sep 17, 2014 9.156 9.220 9.091 9.164 168,959 +0.07(+0.79%)
Sep 16, 2014 8.899 9.091 8.827 9.091 81,126 +0.14(+1.52%)
Sep 15, 2014 8.931 9.204 8.811 8.955 72,034 +0.04(+0.45%)
Sep 12, 2014 9.220 9.244 8.899 8.915 88,166 -0.30(-3.22%)
Sep 11, 2014 9.075 9.292 9.003 9.212 94,111 +0.16(+1.77%)
Sep 10, 2014 9.115 9.284 9.115 9.051 62,961 -0.15(-1.66%)
Sep 09, 2014 8.875 9.220 8.856 9.204 72,812 +0.29(+3.24%)
Sep 08, 2014 8.883 9.204 8.816 8.915 72,098 +0.10(+1.18%)
Sep 05, 2014 8.875 8.875 8.674 8.811 130,011 -0.14(-1.52%)
Sep 04, 2014 9.131 9.131 8.899 8.947 60,808 -0.18(-2.02%)
Sep 03, 2014 9.131 9.260 9.115 9.131 84,159 +0.02(+0.26%)
Sep 02, 2014 9.139 9.196 9.056 9.107 83,501 +0.01(+0.09%)
Aug 29, 2014 9.003 9.099 9.099 9.099 16,340 +0.08(+0.89%)
Aug 28, 2014 9.011 9.139 8.931 9.019 59,061 -0.03(-0.35%)
Aug 27, 2014 9.139 9.139 8.986 9.051 24,031 -0.08(-0.88%)
Aug 26, 2014 9.051 9.131 8.913 9.131 64,802 +0.03(+0.35%)
Aug 25, 2014 9.067 9.156 8.998 9.099 44,582 +0.02(+0.18%)
Aug 22, 2014 9.164 9.164 9.043 9.083 29,568 -0.06(-0.61%)
Aug 21, 2014 9.123 9.154 9.055 9.139 86,427 +0.00(+0.00%)
Aug 20, 2014 9.019 9.180 9.019 9.139 27,619 +0.07(+0.80%)
Aug 19, 2014 9.156 9.156 8.995 9.067 77,356 +0.04(+0.44%)
Aug 18, 2014 8.979 9.059 8.883 9.027 101,987 +0.06(+0.63%)
Aug 15, 2014 8.739 8.971 8.739 8.971 67,450 +0.22(+2.47%)
Aug 14, 2014 8.867 8.939 8.755 8.755 85,309 +0.04(+0.46%)
Aug 13, 2014 8.779 8.780 8.699 8.715 87,894 -0.02(-0.28%)
Aug 12, 2014 8.739 8.779 8.723 8.739 43,740 +0.00(+0.00%)
Aug 11, 2014 8.739 8.779 8.731 8.739 195,485 +0.00(+0.00%)
Aug 08, 2014 8.747 8.779 8.674 8.739 118,951 -0.01(-0.09%)
Aug 07, 2014 8.819 8.907 8.699 8.747 529,671 -0.06(-0.64%)
Aug 06, 2014 8.795 8.835 8.634 8.803 439,907 +0.01(+0.09%)
Aug 05, 2014 8.763 8.899 8.763 8.795 369,403 +0.03(+0.37%)
Aug 04, 2014 8.739 8.778 8.739 8.763 241,637 +0.00(+0.00%)
Aug 01, 2014 8.811 8.811 8.723 8.763 180,702 -0.02(-0.18%)
Jul 31, 2014 8.578 8.819 8.282 8.779 810,087 +0.08(+0.92%)
Jul 30, 2014 8.578 8.779 8.578 8.699 537,570 +0.12(+1.40%)
Jul 29, 2014 8.586 8.682 8.578 8.578 124,612 +0.00(+0.00%)
Jul 28, 2014 8.418 8.698 8.418 8.578 1,272,554 +0.16(+1.90%)
Jul 25, 2014 8.218 8.620 8.081 8.418 883,642 +0.20(+2.44%)
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.