UK markets closed

Townsquare Media, Inc. (TSQ)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
11.91-0.10 (-0.83%)
At close: 04:00PM EDT
11.91 +0.02 (+0.17%)
After hours: 04:02PM EDT
Time period:
21 Apr 2023 - 21 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 202412.0012.2711.7111.9111.9153,600
18 Apr 202412.4012.4212.0012.0112.0188,600
17 Apr 202412.3112.5212.0812.4012.4058,700
16 Apr 202411.9912.2811.7812.1612.1657,600
15 Apr 202412.3512.4311.7711.9311.9349,900
12 Apr 202412.5512.7612.1512.3112.3152,200
11 Apr 202412.6412.8812.3312.6712.6738,900
10 Apr 202412.7613.0412.5512.5812.58101,400
09 Apr 202413.1513.2012.7212.9612.96110,900
08 Apr 202412.6613.5712.4813.1113.11195,200
05 Apr 202412.0012.7212.0012.5512.5590,900
04 Apr 202412.3512.4912.0012.1512.1581,300
04 Apr 20240.198 Dividend
03 Apr 202412.0712.4612.0712.3612.16115,100
02 Apr 202411.6512.2511.5712.0311.84134,600
01 Apr 202411.0511.8411.0511.6811.49232,800
28 Mar 202410.9111.1510.9010.9810.8082,600
27 Mar 202410.8811.0010.8510.9410.7684,800
26 Mar 202410.6510.9310.6510.7110.5481,400
25 Mar 202410.7911.0010.7210.7610.5983,300
22 Mar 202410.8011.0310.7910.8710.7065,800
21 Mar 202411.0311.1010.7310.8910.7276,900
20 Mar 202411.0011.0710.6911.0310.8566,200
19 Mar 202411.1011.1010.5810.9410.7697,100
18 Mar 202410.6911.4810.5511.1010.9287,200
15 Mar 202411.1911.5010.3610.5710.40192,600
14 Mar 202410.3910.7610.3110.3610.1952,700
13 Mar 202410.4410.4510.2010.3910.2247,200
12 Mar 202410.5610.7710.3610.4410.2734,700
11 Mar 202410.7910.8510.5510.5610.3933,800
08 Mar 202410.7711.0210.6210.7510.5828,600
07 Mar 202410.7110.8210.5110.6110.4429,300
06 Mar 202410.8010.9210.5510.5610.3944,700
05 Mar 202410.7910.8310.5510.6110.4427,400
04 Mar 202410.6611.0910.6410.7510.5844,800
01 Mar 202410.6510.9210.5910.7010.5323,500
29 Feb 202410.8310.8610.5210.6410.4738,000
28 Feb 202410.9811.0610.5710.6610.4928,700
27 Feb 202410.6811.0710.6811.0210.8432,000
26 Feb 202410.5810.9910.4110.6110.4431,000
23 Feb 202410.3810.7210.3810.6810.5122,500
22 Feb 202410.5110.7010.3610.4410.2735,100
21 Feb 202410.5610.8910.5310.5310.3621,300
20 Feb 202410.3310.7210.0010.5310.3635,400
16 Feb 202411.3411.5110.4510.4910.3259,400
15 Feb 202411.0411.4911.0411.3811.2058,600
14 Feb 202410.5411.1110.5410.9910.8125,800
13 Feb 202411.0511.0510.4410.4810.3152,500
12 Feb 202411.0711.4311.0711.1911.0137,500
09 Feb 202410.6211.1310.6211.0010.8221,600
08 Feb 202410.3510.6710.3510.6210.4524,300
07 Feb 202410.7410.7410.3910.3910.2242,000
06 Feb 202410.9411.1510.7610.8110.6435,600
05 Feb 202410.9011.1510.9010.9410.7640,100
02 Feb 202410.9811.1410.9210.9510.7727,200
01 Feb 202410.7711.2610.7711.0210.8449,900
31 Jan 202410.9811.3610.7410.7410.5730,300
30 Jan 202411.1511.4511.0011.0810.9031,700
29 Jan 202411.2211.3211.0611.1510.9730,500
26 Jan 202411.2111.3411.1511.2011.0239,600
25 Jan 202410.8411.1710.7811.1310.9543,900
24 Jan 202410.6910.9910.5910.9410.7638,600
23 Jan 202410.5810.7910.5010.6210.4537,700
22 Jan 202410.5110.8010.4310.5510.3850,000
19 Jan 202410.4110.5510.2810.4910.3235,400
18 Jan 202410.4410.7010.3610.4510.2822,800
17 Jan 202410.3410.6110.2510.5010.3329,100
16 Jan 202410.6810.7710.4610.5010.3334,000
12 Jan 202410.7610.7710.6010.6810.5129,000
11 Jan 202410.4310.6910.4310.6310.4630,800
10 Jan 202410.2210.4510.2210.4110.2420,800
09 Jan 202410.2010.3010.2010.2010.0434,800
08 Jan 202410.2010.3710.2010.2110.0536,800
05 Jan 202410.2010.3410.2010.2410.0834,200
04 Jan 202410.2510.3310.1910.2010.0443,000
03 Jan 202410.0610.3410.0210.2510.0980,100
02 Jan 202410.5910.5910.0410.119.9545,400
29 Dec 202310.7710.7710.5210.5610.3930,000
29 Dec 20230.188 Dividend
28 Dec 202310.7811.1010.7810.9610.6093,700
27 Dec 202310.8410.9610.6610.8910.5355,000
26 Dec 202310.6110.8510.6110.8410.4839,500
22 Dec 202310.8010.8310.6310.6910.3424,600
21 Dec 202310.7210.8610.6610.8510.4927,100
20 Dec 202310.9511.0010.4410.5810.2350,600
19 Dec 202311.1911.1910.6910.8910.5331,600
18 Dec 202310.7011.4810.5311.0710.7174,900
15 Dec 202310.5010.7510.4510.7010.35132,500
14 Dec 202310.4810.5410.3210.5010.1556,700
13 Dec 202310.1210.5110.0610.4910.14251,400
12 Dec 202310.0010.1010.0010.039.7037,700
11 Dec 202310.0510.219.8710.019.6845,800
08 Dec 202310.1910.2910.0010.139.8027,400
07 Dec 202310.1610.3010.0610.269.9268,500
06 Dec 202310.0010.219.8810.079.7450,300
05 Dec 20239.899.999.719.879.5540,200
04 Dec 20239.9610.239.809.859.5322,000
01 Dec 202310.0010.209.9110.099.7625,800
30 Nov 20239.8510.049.719.949.6120,200
29 Nov 20239.669.929.629.819.4921,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...