UK markets open in 2 hours 5 minutes

Townsquare Media, Inc. (TSQ)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
7.45-0.02 (-0.27%)
At close: 04:00PM EST
7.77 +0.32 (+4.30%)
After hours: 06:51PM EST
Time period:
27 Jan 2022 - 27 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jan 20237.427.517.307.457.4518,800
25 Jan 20237.447.497.307.477.475,400
24 Jan 20237.407.577.287.357.3563,800
23 Jan 20237.787.787.427.467.465,200
20 Jan 20237.477.657.437.597.596,100
19 Jan 20237.557.707.387.387.3820,400
18 Jan 20237.507.687.507.557.5511,200
17 Jan 20237.777.777.527.557.5519,400
13 Jan 20237.387.917.387.857.8546,500
12 Jan 20237.287.507.237.387.3842,600
11 Jan 20237.317.437.207.397.3915,000
10 Jan 20237.387.457.207.237.2318,000
09 Jan 20237.267.517.267.307.3020,000
06 Jan 20237.357.487.227.247.2427,700
05 Jan 20237.257.477.237.327.3210,500
04 Jan 20237.207.367.207.367.364,900
03 Jan 20237.327.407.187.207.2027,100
30 Dec 20227.247.317.207.257.2512,100
29 Dec 20227.307.377.187.287.2868,300
28 Dec 20227.357.477.187.207.2024,800
27 Dec 20227.307.367.197.317.3111,500
23 Dec 20227.287.317.197.227.227,000
22 Dec 20227.207.357.187.287.2835,300
21 Dec 20227.357.357.207.207.205,700
20 Dec 20227.207.407.197.227.2247,300
19 Dec 20227.207.367.197.247.2433,700
16 Dec 20227.267.477.197.257.2523,900
15 Dec 20227.207.307.197.247.2427,100
14 Dec 20227.207.317.197.217.2116,500
13 Dec 20227.357.397.197.207.2059,300
12 Dec 20227.257.297.157.237.238,400
09 Dec 20227.257.337.197.297.2946,800
08 Dec 20227.307.307.197.207.2035,900
07 Dec 20227.207.287.197.217.2115,100
06 Dec 20227.207.257.057.237.2335,300
05 Dec 20227.207.317.067.137.1325,700
02 Dec 20227.227.377.197.247.248,500
01 Dec 20227.377.437.157.397.3926,800
30 Nov 20227.307.647.127.437.4354,200
29 Nov 20227.377.407.247.287.2816,800
28 Nov 20227.887.997.277.287.28129,400
25 Nov 20227.808.007.717.917.919,700
23 Nov 20227.747.867.537.807.8018,300
22 Nov 20227.737.877.607.667.6639,000
21 Nov 20227.707.707.577.637.635,200
18 Nov 20227.957.977.657.707.7019,100
17 Nov 20227.857.867.567.807.8026,500
16 Nov 20228.098.097.877.957.9518,100
15 Nov 20227.918.117.798.038.0326,000
14 Nov 20228.158.157.747.847.8436,200
11 Nov 20228.248.528.118.188.1823,100
10 Nov 20228.308.577.938.228.2257,900
09 Nov 20227.578.067.468.028.0240,200
08 Nov 20228.198.317.887.887.8820,800
07 Nov 20227.778.307.778.258.2536,000
04 Nov 20227.757.807.617.777.7718,600
03 Nov 20227.717.787.497.667.6626,400
02 Nov 20227.437.927.407.797.7932,500
01 Nov 20227.587.787.387.627.6279,500
31 Oct 20227.507.667.337.567.5638,100
28 Oct 20227.417.577.377.507.5019,000
27 Oct 20227.767.767.387.467.4626,200
26 Oct 20227.627.847.627.707.708,400
25 Oct 20227.367.797.367.677.6724,500
24 Oct 20227.807.807.437.497.4920,500
21 Oct 20227.777.947.687.757.7518,000
20 Oct 20227.987.997.707.917.9125,900
19 Oct 20227.867.927.687.747.7429,500
18 Oct 20227.807.987.707.797.797,500
17 Oct 20227.447.797.407.647.6442,200
14 Oct 20227.457.537.317.397.3919,900
13 Oct 20227.267.507.187.507.5011,000
12 Oct 20227.407.507.277.327.3214,100
11 Oct 20227.457.617.327.397.3920,100
10 Oct 20227.457.567.407.477.4712,100
07 Oct 20227.507.677.327.457.4545,700
06 Oct 20227.487.687.487.597.5922,100
05 Oct 20227.607.787.457.667.6622,800
04 Oct 20227.467.727.467.597.5924,600
03 Oct 20227.307.477.267.367.3620,100
30 Sept 20227.557.637.267.267.2617,100
29 Sept 20227.527.677.247.677.6717,900
28 Sept 20227.387.597.217.527.5214,800
27 Sept 20227.447.557.147.257.2551,200
26 Sept 20227.577.707.347.397.3918,900
23 Sept 20227.767.857.597.707.7020,800
22 Sept 20227.797.867.627.807.8036,900
21 Sept 20227.897.957.727.787.7833,300
20 Sept 20227.877.967.857.947.9425,000
19 Sept 20227.948.027.827.987.987,900
16 Sept 20228.008.217.857.857.8554,900
15 Sept 20228.068.288.028.098.0926,100
14 Sept 20228.348.448.078.078.0719,400
13 Sept 20228.248.558.218.258.2534,200
12 Sept 20228.808.808.058.468.4642,500
09 Sept 20228.588.778.558.668.6622,200
08 Sept 20228.508.628.358.588.5831,900
07 Sept 20228.548.698.508.618.6128,800
06 Sept 20228.358.608.238.458.4538,400
02 Sept 20228.688.748.228.328.3241,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...