TSQ - Townsquare Media, Inc.
NYSE - Nasdaq Real Time Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 08, 2023 | 10.41 | 10.58 | 10.33 | 10.53 | 10.53 | 8,980 |
| Jun 07, 2023 | 10.55 | 10.66 | 10.32 | 10.34 | 10.34 | 35,400 |
| Jun 06, 2023 | 10.87 | 10.89 | 10.32 | 10.50 | 10.50 | 40,700 |
| Jun 05, 2023 | 10.60 | 10.99 | 10.45 | 10.91 | 10.91 | 46,700 |
| Jun 02, 2023 | 10.15 | 10.65 | 10.15 | 10.49 | 10.49 | 33,600 |
| Jun 01, 2023 | 9.65 | 10.21 | 9.43 | 10.11 | 10.11 | 86,300 |
| May 31, 2023 | 9.11 | 9.69 | 9.11 | 9.64 | 9.64 | 41,800 |
| May 30, 2023 | 9.04 | 9.31 | 9.00 | 9.16 | 9.16 | 27,700 |
| May 26, 2023 | 8.77 | 9.30 | 8.77 | 8.97 | 8.97 | 56,500 |
| May 25, 2023 | 8.99 | 9.09 | 8.85 | 8.88 | 8.88 | 32,200 |
| May 24, 2023 | 9.25 | 9.42 | 9.00 | 9.04 | 9.04 | 39,100 |
| May 23, 2023 | 9.05 | 9.69 | 9.01 | 9.40 | 9.40 | 95,900 |
| May 22, 2023 | 8.85 | 9.05 | 8.75 | 9.00 | 9.00 | 61,800 |
| May 19, 2023 | 9.08 | 9.19 | 8.83 | 8.85 | 8.85 | 17,400 |
| May 18, 2023 | 8.82 | 9.16 | 8.64 | 8.98 | 8.98 | 120,100 |
| May 17, 2023 | 8.95 | 8.95 | 8.68 | 8.74 | 8.74 | 38,200 |
| May 16, 2023 | 9.10 | 9.25 | 8.85 | 8.85 | 8.85 | 41,400 |
| May 15, 2023 | 9.35 | 9.41 | 9.19 | 9.26 | 9.26 | 25,800 |
| May 12, 2023 | 9.69 | 9.69 | 9.30 | 9.34 | 9.34 | 21,000 |
| May 11, 2023 | 9.70 | 9.76 | 9.38 | 9.69 | 9.69 | 51,400 |
| May 10, 2023 | 9.85 | 10.15 | 9.80 | 9.93 | 9.93 | 56,900 |
| May 09, 2023 | 10.00 | 10.00 | 9.69 | 9.85 | 9.85 | 44,600 |
| May 08, 2023 | 9.64 | 9.97 | 9.60 | 9.90 | 9.90 | 48,400 |
| May 05, 2023 | 9.71 | 9.75 | 9.51 | 9.75 | 9.75 | 28,400 |
| May 04, 2023 | 9.59 | 9.68 | 9.28 | 9.51 | 9.51 | 21,100 |
| May 03, 2023 | 9.31 | 9.78 | 9.20 | 9.65 | 9.65 | 40,400 |
| May 02, 2023 | 9.38 | 9.38 | 8.94 | 9.21 | 9.21 | 39,900 |
| May 01, 2023 | 9.50 | 9.69 | 9.05 | 9.37 | 9.37 | 50,900 |
| Apr 28, 2023 | 9.10 | 9.64 | 8.88 | 9.46 | 9.46 | 51,700 |
| Apr 27, 2023 | 8.94 | 9.25 | 8.92 | 9.22 | 9.22 | 51,800 |
| Apr 26, 2023 | 9.04 | 9.23 | 8.94 | 8.94 | 8.94 | 22,000 |
| Apr 25, 2023 | 9.25 | 9.25 | 9.06 | 9.14 | 9.14 | 15,300 |
| Apr 24, 2023 | 9.25 | 9.30 | 8.97 | 9.24 | 9.24 | 33,000 |
| Apr 21, 2023 | 9.05 | 9.33 | 8.89 | 9.25 | 9.25 | 40,000 |
| Apr 20, 2023 | 8.86 | 9.05 | 8.84 | 9.05 | 9.05 | 13,500 |
| Apr 19, 2023 | 8.94 | 9.19 | 8.85 | 8.94 | 8.94 | 14,600 |
| Apr 18, 2023 | 8.81 | 9.18 | 8.67 | 9.09 | 9.09 | 29,600 |
| Apr 17, 2023 | 8.51 | 8.98 | 8.51 | 8.70 | 8.70 | 41,300 |
| Apr 14, 2023 | 8.49 | 8.49 | 8.30 | 8.49 | 8.49 | 16,700 |
| Apr 13, 2023 | 8.52 | 8.54 | 8.44 | 8.50 | 8.50 | 13,500 |
| Apr 12, 2023 | 8.49 | 8.52 | 8.40 | 8.48 | 8.48 | 10,700 |
| Apr 11, 2023 | 8.50 | 8.50 | 8.39 | 8.46 | 8.46 | 10,200 |
| Apr 10, 2023 | 8.45 | 8.58 | 8.33 | 8.46 | 8.46 | 44,000 |
| Apr 06, 2023 | 8.15 | 8.27 | 8.12 | 8.26 | 8.26 | 14,200 |
| Apr 05, 2023 | 8.33 | 8.37 | 8.02 | 8.18 | 8.18 | 17,300 |
| Apr 04, 2023 | 8.56 | 8.56 | 8.35 | 8.43 | 8.43 | 6,500 |
| Apr 03, 2023 | 8.09 | 8.67 | 7.94 | 8.55 | 8.55 | 24,000 |
| Mar 31, 2023 | 8.00 | 8.14 | 7.89 | 8.00 | 8.00 | 11,700 |
| Mar 30, 2023 | 8.34 | 8.34 | 7.98 | 8.02 | 8.02 | 22,300 |
| Mar 29, 2023 | 8.39 | 8.48 | 8.21 | 8.36 | 8.36 | 13,100 |
| Mar 28, 2023 | 8.46 | 8.46 | 8.27 | 8.37 | 8.37 | 11,900 |
| Mar 27, 2023 | 8.25 | 8.48 | 8.19 | 8.46 | 8.46 | 6,500 |
| Mar 24, 2023 | 8.32 | 8.40 | 8.11 | 8.15 | 8.15 | 15,400 |
| Mar 24, 2023 | 0.188 Dividend | |||||
| Mar 23, 2023 | 8.73 | 8.89 | 8.38 | 8.50 | 8.31 | 40,500 |
| Mar 22, 2023 | 8.55 | 8.79 | 8.48 | 8.70 | 8.51 | 36,400 |
| Mar 21, 2023 | 8.25 | 8.51 | 8.25 | 8.51 | 8.32 | 26,800 |
| Mar 20, 2023 | 8.65 | 8.65 | 8.05 | 8.16 | 7.98 | 57,800 |
| Mar 17, 2023 | 8.26 | 8.63 | 8.11 | 8.63 | 8.44 | 103,200 |
| Mar 16, 2023 | 8.24 | 8.37 | 8.15 | 8.26 | 8.08 | 19,600 |
| Mar 15, 2023 | 8.16 | 8.24 | 8.00 | 8.24 | 8.06 | 37,800 |
| Mar 14, 2023 | 8.16 | 8.28 | 8.08 | 8.20 | 8.02 | 26,900 |
| Mar 13, 2023 | 8.40 | 8.53 | 7.88 | 8.04 | 7.86 | 68,600 |
| Mar 10, 2023 | 8.51 | 8.65 | 8.41 | 8.42 | 8.23 | 39,900 |
| Mar 09, 2023 | 8.50 | 9.01 | 8.19 | 8.40 | 8.21 | 150,800 |
| Mar 08, 2023 | 7.26 | 7.28 | 7.19 | 7.26 | 7.10 | 28,100 |
| Mar 07, 2023 | 7.25 | 7.26 | 7.18 | 7.20 | 7.04 | 13,600 |
| Mar 06, 2023 | 7.31 | 7.31 | 7.18 | 7.21 | 7.05 | 31,600 |
| Mar 03, 2023 | 7.29 | 7.30 | 7.19 | 7.20 | 7.04 | 16,400 |
| Mar 02, 2023 | 7.24 | 7.28 | 7.18 | 7.20 | 7.04 | 32,900 |
| Mar 01, 2023 | 7.21 | 7.25 | 7.19 | 7.21 | 7.05 | 39,100 |
| Feb 28, 2023 | 7.34 | 7.34 | 7.22 | 7.23 | 7.07 | 3,800 |
| Feb 27, 2023 | 7.21 | 7.28 | 7.19 | 7.20 | 7.04 | 44,100 |
| Feb 24, 2023 | 7.20 | 7.26 | 7.18 | 7.20 | 7.04 | 10,600 |
| Feb 23, 2023 | 7.31 | 7.31 | 7.19 | 7.23 | 7.07 | 9,200 |
| Feb 22, 2023 | 7.30 | 7.36 | 7.20 | 7.20 | 7.04 | 2,900 |
| Feb 21, 2023 | 7.21 | 7.30 | 7.13 | 7.20 | 7.04 | 60,600 |
| Feb 17, 2023 | 7.24 | 7.39 | 7.20 | 7.22 | 7.06 | 22,000 |
| Feb 16, 2023 | 7.24 | 7.42 | 7.24 | 7.32 | 7.16 | 11,300 |
| Feb 15, 2023 | 7.23 | 7.40 | 7.23 | 7.27 | 7.11 | 22,800 |
| Feb 14, 2023 | 7.36 | 7.47 | 7.26 | 7.26 | 7.10 | 8,300 |
| Feb 13, 2023 | 7.23 | 7.36 | 7.23 | 7.30 | 7.14 | 23,100 |
| Feb 10, 2023 | 7.33 | 7.41 | 7.22 | 7.27 | 7.11 | 37,300 |
| Feb 09, 2023 | 7.29 | 7.49 | 7.22 | 7.29 | 7.13 | 20,000 |
| Feb 08, 2023 | 7.22 | 7.30 | 7.22 | 7.30 | 7.14 | 27,800 |
| Feb 07, 2023 | 7.25 | 7.34 | 7.20 | 7.21 | 7.05 | 48,400 |
| Feb 06, 2023 | 7.43 | 7.43 | 7.21 | 7.25 | 7.09 | 18,700 |
| Feb 03, 2023 | 7.40 | 7.56 | 7.08 | 7.37 | 7.21 | 16,500 |
| Feb 02, 2023 | 7.40 | 7.65 | 7.37 | 7.44 | 7.28 | 16,700 |
| Feb 01, 2023 | 7.43 | 7.57 | 7.29 | 7.36 | 7.20 | 23,300 |
| Jan 31, 2023 | 7.57 | 7.60 | 7.49 | 7.49 | 7.32 | 18,600 |
| Jan 30, 2023 | 7.55 | 7.67 | 7.49 | 7.59 | 7.42 | 4,100 |
| Jan 27, 2023 | 7.48 | 7.65 | 7.48 | 7.58 | 7.41 | 8,600 |
| Jan 26, 2023 | 7.42 | 7.51 | 7.30 | 7.45 | 7.29 | 18,800 |
| Jan 25, 2023 | 7.44 | 7.49 | 7.30 | 7.47 | 7.30 | 5,400 |
| Jan 24, 2023 | 7.40 | 7.57 | 7.28 | 7.35 | 7.19 | 63,800 |
| Jan 23, 2023 | 7.78 | 7.78 | 7.42 | 7.46 | 7.30 | 5,200 |
| Jan 20, 2023 | 7.47 | 7.65 | 7.43 | 7.59 | 7.42 | 6,100 |
| Jan 19, 2023 | 7.55 | 7.70 | 7.38 | 7.38 | 7.22 | 20,400 |
| Jan 18, 2023 | 7.50 | 7.68 | 7.50 | 7.55 | 7.38 | 11,200 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.