UK markets closed

Townsquare Media, Inc. (TSQ)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
12.03+0.06 (+0.50%)
At close: 04:00PM EDT
12.03 +0.02 (+0.17%)
After hours: 04:01PM EDT
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jul 202412.0112.2111.9612.0312.0342,000
25 Jul 202411.7912.1611.7911.9711.9750,800
24 Jul 202412.0112.2111.6711.7011.7054,400
23 Jul 202411.6512.1311.4212.0212.0255,000
22 Jul 202411.3611.6911.0711.6611.6656,000
19 Jul 202411.5511.7211.3111.3111.3138,900
18 Jul 202411.6511.9311.4511.5011.5053,500
17 Jul 202411.7311.9111.6211.6711.6744,300
16 Jul 202411.6311.9211.6311.8911.8954,000
15 Jul 202411.1711.6511.1711.5711.5770,300
15 Jul 20240.198 Dividend
12 Jul 202411.2111.5911.2011.4311.2399,800
11 Jul 202410.8311.2010.8311.1210.93100,500
10 Jul 202410.8510.8710.5310.6110.4339,100
09 Jul 202410.8610.8710.7410.7510.5632,300
08 Jul 202410.7210.9210.6910.8310.6446,300
05 Jul 202410.7410.7410.3810.5910.4195,400
03 Jul 202411.1111.1110.7710.8010.6136,200
02 Jul 202410.8511.1110.8510.9410.7577,200
01 Jul 202411.0511.3310.9110.9610.7760,700
28 Jun 202410.3810.9810.3110.9610.77346,400
27 Jun 202410.2810.3410.0910.3010.1236,700
26 Jun 20249.6510.229.5310.149.9680,300
25 Jun 20249.549.859.489.699.5263,200
24 Jun 20249.959.959.639.639.4646,300
21 Jun 202410.2010.269.949.959.78126,300
20 Jun 202410.3510.3710.2010.2010.0228,900
18 Jun 202410.4110.4410.2410.2910.1140,700
17 Jun 202410.3010.4510.2010.4410.2644,000
14 Jun 202410.4210.4410.2110.3010.1229,600
13 Jun 202410.7210.7210.3810.5510.3719,000
12 Jun 202410.9010.9010.7210.7310.5445,100
11 Jun 202410.6710.7310.5310.7010.5128,500
10 Jun 202410.8610.8610.6710.7510.5637,300
07 Jun 202410.7910.9810.7910.9510.7632,200
06 Jun 202410.9311.0910.7710.8310.6432,800
05 Jun 202410.8910.9510.7610.9510.7638,200
04 Jun 202410.7010.8710.6710.8410.6528,200
03 Jun 202411.0511.0910.7210.7610.5753,800
31 May 202410.8811.0310.8311.0110.8222,300
30 May 202411.0111.0210.8510.9510.7633,800
29 May 202410.9511.0610.9511.0510.8634,900
28 May 202411.2111.2710.8811.0610.8763,500
24 May 202411.0311.1110.8811.1110.9271,900
23 May 202411.2011.2410.9911.0010.8155,400
22 May 202411.4311.4311.0711.1810.9936,100
21 May 202411.4511.4811.2311.4011.2044,500
20 May 202411.6011.6311.2911.4711.2760,200
17 May 202411.5711.5711.3111.5511.3545,600
16 May 202411.6111.6411.4711.5311.3342,700
15 May 202411.7211.7211.4611.5811.3839,900
14 May 202411.5011.7411.4411.5711.3754,300
13 May 202412.1612.1611.5411.5511.3581,900
10 May 202412.2212.3111.7512.1811.9794,400
09 May 202412.5612.7412.1612.2011.9968,500
08 May 202412.5612.7612.4912.6212.4022,900
07 May 202412.8212.9212.6112.6312.4139,200
06 May 202412.4612.8812.3712.8012.5884,200
03 May 202412.6112.6112.2712.4912.2747,700
02 May 202411.9812.4711.9512.4712.2540,800
01 May 202411.9812.1911.8811.9511.7458,600
30 Apr 202412.1812.2812.0212.0711.8639,400
29 Apr 202412.2812.3812.1212.1911.9837,800
26 Apr 202412.1112.2512.0012.2412.0327,600
25 Apr 202412.1612.2112.0312.1311.9243,000
24 Apr 202412.6212.6212.2712.2812.0746,200
23 Apr 202412.2612.6412.2612.6012.3853,800
22 Apr 202411.8612.3311.8312.3312.1255,100
19 Apr 202412.0012.2711.7111.9111.7053,600
18 Apr 202412.4012.4212.0012.0111.8088,600
17 Apr 202412.3112.5212.0812.4012.1958,700
16 Apr 202411.9912.2811.7812.1611.9557,600
15 Apr 202412.3512.4311.7711.9311.7249,900
12 Apr 202412.5512.7612.1512.3112.1052,200
11 Apr 202412.6412.8812.3312.6712.4538,900
10 Apr 202412.7613.0412.5512.5812.36101,400
09 Apr 202413.1513.2012.7212.9612.74110,900
08 Apr 202412.6613.5712.4813.1112.88195,200
05 Apr 202412.0012.7212.0012.5512.3390,900
04 Apr 202412.3512.4912.0012.1511.9481,300
04 Apr 20240.198 Dividend
03 Apr 202412.0712.4612.0712.3611.95115,100
02 Apr 202411.6512.2511.5712.0311.63134,600
01 Apr 202411.0511.8411.0511.6811.29232,800
28 Mar 202410.9111.1510.9010.9810.6282,600
27 Mar 202410.8811.0010.8510.9410.5884,800
26 Mar 202410.6510.9310.6510.7110.3681,400
25 Mar 202410.7911.0010.7210.7610.4083,300
22 Mar 202410.8011.0310.7910.8710.5165,800
21 Mar 202411.0311.1010.7310.8910.5376,900
20 Mar 202411.0011.0710.6911.0310.6766,200
19 Mar 202411.1011.1010.5810.9410.5897,100
18 Mar 202410.6911.4810.5511.1010.7387,200
15 Mar 202411.1911.5010.3610.5710.22192,600
14 Mar 202410.3910.7610.3110.3610.0252,700
13 Mar 202410.4410.4510.2010.3910.0547,200
12 Mar 202410.5610.7710.3610.4410.0934,700
11 Mar 202410.7910.8510.5510.5610.2133,800
08 Mar 202410.7711.0210.6210.7510.3928,600
07 Mar 202410.7110.8210.5110.6110.2629,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...