Townsquare Media, Inc. (TSQ) NYSE

6.11

-0.11(-1.77%)

Updated at November 07 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
November 07, 20256.246.116.116.246.137,800
November 06, 20256.26.226.226.246.1231,115
November 05, 20256.26.226.226.326.1640,526
November 04, 20256.256.186.186.396.1147,426
November 03, 20256.326.296.296.536.2547,400
October 31, 20256.266.286.286.316.2121,229
October 30, 20256.296.246.246.426.2276,418
October 29, 20256.426.336.336.426.2784,314
October 28, 20256.386.386.386.446.3348,932
October 27, 20256.676.386.386.826.3139,144
October 24, 20256.976.816.617.066.77171,600
October 23, 20256.446.836.636.966.44191,837
October 22, 20256.396.426.236.476.36103,421
October 21, 20256.356.366.176.56.2765,227
October 20, 20256.236.356.166.496.2365,831
October 17, 20256.096.166.166.236.0977,600
October 16, 20256.256.116.116.326.1126,600
October 15, 20256.266.256.256.446.232,707
October 14, 20256.146.256.256.396.1289,500
October 13, 20256.276.096.096.336.0772,500
October 10, 20256.46.176.176.486.1741,357
October 09, 20256.366.436.436.466.3465,202
October 08, 20256.266.346.346.46.2253,935
October 07, 20256.496.266.266.516.2380,600
October 06, 20256.476.466.56.596.4257,632
October 03, 20256.526.476.476.686.4749,808
October 02, 20256.666.526.526.686.5224,101
October 01, 20256.686.636.636.796.5866,842
September 30, 20256.766.726.726.96.6936,400
September 29, 20256.86.766.766.876.7618,722
September 26, 20256.756.766.766.886.7415,800
September 25, 20256.966.746.747.026.7346,815
September 24, 20256.856.966.967.046.8543,539
September 23, 20256.896.856.857.046.7954,900
September 22, 20256.986.856.857.236.8566,500
September 19, 20256.877.027.027.156.8694,100
September 18, 20256.836.876.876.946.8129,941
September 17, 20257.026.846.847.096.8335,846
September 16, 20256.976.946.947.026.9328,311
September 15, 20257.036.926.927.16.9151,418
September 12, 202577.017.017.056.9131,533
September 11, 20256.98777.16.9549,300
September 10, 20257.08777.12728,700
September 09, 20257.347.117.117.417.1143,200
September 08, 20257.177.37.37.347.1748,900
September 05, 20257.157.197.197.257.1532,872
September 04, 20257.287.167.167.347.1439,800
September 03, 20257.217.267.267.337.1559,300
September 02, 20257.087.157.157.247.0150,300
August 29, 20257.017.067.067.19744,922
August 28, 20257.016.996.997.066.9454,804
August 27, 20256.936.966.967.036.943,500
August 26, 20256.886.826.826.926.7539,336
August 25, 20256.876.96.96.946.8536,511
August 22, 20256.796.896.896.996.7960,205
August 21, 20256.86.756.756.896.7529,100
August 20, 20256.96.826.826.986.7657,315
August 19, 20256.996.916.917.136.9144,916
August 18, 20257.026.926.927.146.9252,760
August 15, 20257.157.027.027.246.948,700
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved