Canada markets closed

Townsquare Media, Inc. (TSQ)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
11.11+0.11 (+1.00%)
At close: 04:00PM EDT
11.18 +0.07 (+0.63%)
After hours: 08:00PM EDT
Time Period:
May 27, 2023 - May 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 24, 202411.0311.1110.8811.1111.1171,900
May 23, 202411.2011.2410.9911.0011.0055,400
May 22, 202411.4311.4311.0711.1811.1836,100
May 21, 202411.4511.4811.2311.4011.4044,500
May 20, 202411.6011.6311.2911.4711.4760,200
May 17, 202411.5711.5711.3111.5511.5545,600
May 16, 202411.6111.6411.4711.5311.5342,700
May 15, 202411.7211.7211.4611.5811.5839,900
May 14, 202411.5011.7411.4411.5711.5754,300
May 13, 202412.1612.1611.5411.5511.5581,900
May 10, 202412.2212.3111.7512.1812.1894,400
May 09, 202412.5612.7412.1612.2012.2068,500
May 08, 202412.5612.7612.4912.6212.6222,900
May 07, 202412.8212.9212.6112.6312.6339,200
May 06, 202412.4612.8812.3712.8012.8084,200
May 03, 202412.6112.6112.2712.4912.4947,700
May 02, 202411.9812.4711.9512.4712.4740,800
May 01, 202411.9812.1911.8811.9511.9558,600
Apr 30, 202412.1812.2812.0212.0712.0739,400
Apr 29, 202412.2812.3812.1212.1912.1937,800
Apr 26, 202412.1112.2512.0012.2412.2427,600
Apr 25, 202412.1612.2112.0312.1312.1343,000
Apr 24, 202412.6212.6212.2712.2812.2846,200
Apr 23, 202412.2612.6412.2612.6012.6053,800
Apr 22, 202411.8612.3311.8312.3312.3355,100
Apr 19, 202412.0012.2711.7111.9111.9153,600
Apr 18, 202412.4012.4212.0012.0112.0188,600
Apr 17, 202412.3112.5212.0812.4012.4058,700
Apr 16, 202411.9912.2811.7812.1612.1657,600
Apr 15, 202412.3512.4311.7711.9311.9349,900
Apr 12, 202412.5512.7612.1512.3112.3152,200
Apr 11, 202412.6412.8812.3312.6712.6738,900
Apr 10, 202412.7613.0412.5512.5812.58101,400
Apr 09, 202413.1513.2012.7212.9612.96110,900
Apr 08, 202412.6613.5712.4813.1113.11195,200
Apr 05, 202412.0012.7212.0012.5512.5590,900
Apr 04, 202412.3512.4912.0012.1512.1581,300
Apr 04, 20240.198 Dividend
Apr 03, 202412.0712.4612.0712.3612.16115,100
Apr 02, 202411.6512.2511.5712.0311.84134,600
Apr 01, 202411.0511.8411.0511.6811.49232,800
Mar 28, 202410.9111.1510.9010.9810.8082,600
Mar 27, 202410.8811.0010.8510.9410.7684,800
Mar 26, 202410.6510.9310.6510.7110.5481,400
Mar 25, 202410.7911.0010.7210.7610.5983,300
Mar 22, 202410.8011.0310.7910.8710.7065,800
Mar 21, 202411.0311.1010.7310.8910.7276,900
Mar 20, 202411.0011.0710.6911.0310.8566,200
Mar 19, 202411.1011.1010.5810.9410.7697,100
Mar 18, 202410.6911.4810.5511.1010.9287,200
Mar 15, 202411.1911.5010.3610.5710.40192,600
Mar 14, 202410.3910.7610.3110.3610.1952,700
Mar 13, 202410.4410.4510.2010.3910.2247,200
Mar 12, 202410.5610.7710.3610.4410.2734,700
Mar 11, 202410.7910.8510.5510.5610.3933,800
Mar 08, 202410.7711.0210.6210.7510.5828,600
Mar 07, 202410.7110.8210.5110.6110.4429,300
Mar 06, 202410.8010.9210.5510.5610.3944,700
Mar 05, 202410.7910.8310.5510.6110.4427,400
Mar 04, 202410.6611.0910.6410.7510.5844,800
Mar 01, 202410.6510.9210.5910.7010.5323,500
Feb 29, 202410.8310.8610.5210.6410.4738,000
Feb 28, 202410.9811.0610.5710.6610.4928,700
Feb 27, 202410.6811.0710.6811.0210.8432,000
Feb 26, 202410.5810.9910.4110.6110.4431,000
Feb 23, 202410.3810.7210.3810.6810.5122,500
Feb 22, 202410.5110.7010.3610.4410.2735,100
Feb 21, 202410.5610.8910.5310.5310.3621,300
Feb 20, 202410.3310.7210.0010.5310.3635,400
Feb 16, 202411.3411.5110.4510.4910.3259,400
Feb 15, 202411.0411.4911.0411.3811.2058,600
Feb 14, 202410.5411.1110.5410.9910.8125,800
Feb 13, 202411.0511.0510.4410.4810.3152,500
Feb 12, 202411.0711.4311.0711.1911.0137,500
Feb 09, 202410.6211.1310.6211.0010.8221,600
Feb 08, 202410.3510.6710.3510.6210.4524,300
Feb 07, 202410.7410.7410.3910.3910.2242,000
Feb 06, 202410.9411.1510.7610.8110.6435,600
Feb 05, 202410.9011.1510.9010.9410.7640,100
Feb 02, 202410.9811.1410.9210.9510.7727,200
Feb 01, 202410.7711.2610.7711.0210.8449,900
Jan 31, 202410.9811.3610.7410.7410.5730,300
Jan 30, 202411.1511.4511.0011.0810.9031,700
Jan 29, 202411.2211.3211.0611.1510.9730,500
Jan 26, 202411.2111.3411.1511.2011.0239,600
Jan 25, 202410.8411.1710.7811.1310.9543,900
Jan 24, 202410.6910.9910.5910.9410.7638,600
Jan 23, 202410.5810.7910.5010.6210.4537,700
Jan 22, 202410.5110.8010.4310.5510.3850,000
Jan 19, 202410.4110.5510.2810.4910.3235,400
Jan 18, 202410.4410.7010.3610.4510.2822,800
Jan 17, 202410.3410.6110.2510.5010.3329,100
Jan 16, 202410.6810.7710.4610.5010.3334,000
Jan 12, 202410.7610.7710.6010.6810.5129,000
Jan 11, 202410.4310.6910.4310.6310.4630,800
Jan 10, 202410.2210.4510.2210.4110.2420,800
Jan 09, 202410.2010.3010.2010.2010.0434,800
Jan 08, 202410.2010.3710.2010.2110.0536,800
Jan 05, 202410.2010.3410.2010.2410.0834,200
Jan 04, 202410.2510.3310.1910.2010.0443,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...