NYSE - Delayed Quote USD

Townsquare Media, Inc. (TSQ)

Compare
10.01 +0.02 (+0.20%)
At close: November 22 at 4:00 PM EST
10.00 -0.01 (-0.10%)
After hours: November 22 at 5:49 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Nov 22, 2024 10.09 10.10 9.95 10.01 10.01 53,100
Nov 21, 2024 9.80 10.02 9.80 9.99 9.99 42,100
Nov 20, 2024 9.83 9.87 9.67 9.83 9.83 28,300
Nov 19, 2024 9.78 9.93 9.60 9.91 9.91 36,700
Nov 18, 2024 10.01 10.15 9.78 9.93 9.93 49,000
Nov 15, 2024 10.21 10.25 9.72 10.01 10.01 72,400
Nov 14, 2024 10.10 10.29 10.05 10.07 10.07 119,000
Nov 13, 2024 9.98 10.07 9.83 9.83 9.83 34,800
Nov 12, 2024 9.99 9.99 9.77 9.85 9.85 42,200
Nov 11, 2024 9.99 10.09 9.90 9.97 9.97 37,300
Nov 8, 2024 10.14 10.27 9.83 9.98 9.98 40,900
Nov 7, 2024 10.27 10.60 10.10 10.15 10.15 48,400
Nov 6, 2024 10.42 10.45 9.70 10.27 10.27 73,900
Nov 5, 2024 9.70 9.96 9.70 9.92 9.92 23,000
Nov 4, 2024 9.78 9.94 9.70 9.74 9.74 14,800
Nov 1, 2024 9.86 9.87 9.67 9.78 9.78 28,100
Oct 31, 2024 10.04 10.15 9.59 9.80 9.80 46,200
Oct 30, 2024 10.03 10.24 9.95 9.99 9.99 14,200
Oct 29, 2024 10.00 10.08 9.98 10.00 10.00 24,000
Oct 28, 2024 10.03 10.09 9.95 10.01 10.01 36,700
Oct 25, 2024 10.44 10.44 9.92 10.01 10.01 39,400
Oct 24, 2024 9.90 10.31 9.84 10.29 10.29 47,700
Oct 23, 2024 10.02 10.06 9.73 9.83 9.83 28,800
Oct 22, 2024 10.20 10.20 9.96 10.01 10.01 13,400
Oct 21, 2024 10.36 10.37 10.14 10.14 10.14 20,000
Oct 18, 2024 10.37 10.48 10.29 10.33 10.33 36,500
Oct 17, 2024 10.44 10.47 10.31 10.32 10.32 24,700
Oct 16, 2024 10.29 10.53 10.26 10.41 10.41 54,000
Oct 15, 2024 0.20 Dividend
Oct 15, 2024 10.30 10.32 10.07 10.22 10.22 60,000
Oct 14, 2024 10.54 10.60 10.48 10.56 10.36 20,300
Oct 11, 2024 10.20 10.57 10.20 10.45 10.25 34,900
Oct 10, 2024 10.04 10.33 10.04 10.23 10.04 51,700
Oct 9, 2024 10.36 10.48 9.96 10.08 9.89 46,500
Oct 8, 2024 10.51 10.79 10.26 10.29 10.10 31,000
Oct 7, 2024 10.32 10.59 10.15 10.44 10.24 21,100
Oct 4, 2024 10.34 10.43 10.21 10.34 10.15 26,600
Oct 3, 2024 10.24 10.36 10.09 10.17 9.98 27,900
Oct 2, 2024 10.21 10.44 10.21 10.35 10.16 31,200
Oct 1, 2024 10.12 10.35 10.05 10.32 10.13 33,000
Sep 30, 2024 10.18 10.21 9.98 10.16 9.97 67,800
Sep 27, 2024 10.17 10.29 10.10 10.19 10.00 41,300
Sep 26, 2024 10.36 10.42 9.98 10.09 9.90 38,200
Sep 25, 2024 10.40 10.78 10.16 10.21 10.02 74,100
Sep 24, 2024 10.44 10.44 10.15 10.29 10.10 58,700
Sep 23, 2024 10.40 10.61 10.23 10.26 10.07 44,700
Sep 20, 2024 10.20 10.68 10.13 10.26 10.07 218,800
Sep 19, 2024 10.22 10.22 10.00 10.18 9.99 24,700
Sep 18, 2024 10.15 10.32 9.95 9.99 9.80 31,800
Sep 17, 2024 9.89 10.26 9.85 10.08 9.89 78,400
Sep 16, 2024 9.88 10.01 9.56 9.76 9.58 26,400
Sep 13, 2024 9.71 9.95 9.65 9.77 9.59 21,100
Sep 12, 2024 9.61 9.71 9.50 9.66 9.48 28,400
Sep 11, 2024 9.65 9.71 9.50 9.50 9.32 39,100
Sep 10, 2024 9.66 9.74 9.50 9.69 9.51 43,100
Sep 9, 2024 9.60 9.75 9.56 9.65 9.47 37,300
Sep 6, 2024 9.94 9.94 9.50 9.50 9.32 42,800
Sep 5, 2024 10.05 10.16 9.75 9.89 9.70 32,100
Sep 4, 2024 10.23 10.23 9.87 9.94 9.75 32,100
Sep 3, 2024 10.48 10.48 10.17 10.23 10.04 29,400
Aug 30, 2024 10.55 10.66 10.43 10.57 10.37 48,800
Aug 29, 2024 10.70 10.70 10.53 10.57 10.37 26,700
Aug 28, 2024 10.58 10.74 10.51 10.60 10.40 19,400
Aug 27, 2024 10.79 10.95 10.53 10.56 10.36 29,900
Aug 26, 2024 10.97 11.00 10.75 10.79 10.59 20,600
Aug 23, 2024 10.51 10.99 10.51 10.94 10.73 31,900
Aug 22, 2024 10.67 10.67 10.26 10.35 10.16 24,900
Aug 21, 2024 10.52 10.68 10.50 10.62 10.42 24,500
Aug 20, 2024 10.68 10.68 10.50 10.52 10.32 26,300
Aug 19, 2024 10.59 10.75 10.59 10.68 10.48 15,100
Aug 16, 2024 10.51 10.56 10.50 10.51 10.31 141,700
Aug 15, 2024 10.26 10.73 10.26 10.52 10.32 103,000
Aug 14, 2024 10.27 10.36 10.00 10.01 9.82 115,500
Aug 13, 2024 10.66 10.76 10.25 10.32 10.13 57,800
Aug 12, 2024 10.88 10.88 10.57 10.61 10.41 42,400
Aug 9, 2024 11.37 11.37 10.48 10.62 10.42 98,600
Aug 8, 2024 11.11 11.52 11.11 11.46 11.25 40,700
Aug 7, 2024 10.48 11.27 10.48 11.09 10.88 49,700
Aug 6, 2024 10.61 10.96 10.59 10.96 10.75 34,700
Aug 5, 2024 10.73 10.82 10.42 10.66 10.46 72,100
Aug 2, 2024 11.35 11.63 11.25 11.30 11.09 63,500
Aug 1, 2024 12.03 12.32 11.60 11.75 11.53 47,800
Jul 31, 2024 12.09 12.21 12.03 12.08 11.85 46,700
Jul 30, 2024 11.90 12.08 11.85 12.04 11.81 31,700
Jul 29, 2024 12.02 12.10 11.75 11.78 11.56 32,800
Jul 26, 2024 12.01 12.21 11.96 12.03 11.80 42,000
Jul 25, 2024 11.79 12.16 11.79 11.97 11.75 50,800
Jul 24, 2024 12.01 12.21 11.67 11.70 11.48 54,400
Jul 23, 2024 11.65 12.13 11.42 12.02 11.79 55,000
Jul 22, 2024 11.36 11.69 11.07 11.66 11.44 56,000
Jul 19, 2024 11.55 11.72 11.31 11.31 11.10 38,900
Jul 18, 2024 11.65 11.93 11.45 11.50 11.28 53,500
Jul 17, 2024 11.73 11.91 11.62 11.67 11.45 44,300
Jul 16, 2024 11.63 11.92 11.63 11.89 11.67 54,000
Jul 15, 2024 0.20 Dividend
Jul 15, 2024 11.17 11.65 11.17 11.57 11.35 70,300
Jul 12, 2024 11.21 11.59 11.20 11.43 11.02 99,800
Jul 11, 2024 10.83 11.20 10.83 11.12 10.72 100,500
Jul 10, 2024 10.85 10.87 10.53 10.61 10.23 39,100
Jul 9, 2024 10.86 10.87 10.74 10.75 10.37 32,300
Jul 8, 2024 10.72 10.92 10.69 10.83 10.44 46,300
Jul 5, 2024 10.74 10.74 10.38 10.59 10.21 95,400
Jul 3, 2024 11.11 11.11 10.77 10.80 10.41 36,200
Jul 2, 2024 10.85 11.11 10.85 10.94 10.55 77,200
Jul 1, 2024 11.05 11.33 10.91 10.96 10.57 60,700
Jun 28, 2024 10.38 10.98 10.31 10.96 10.57 346,400
Jun 27, 2024 10.28 10.34 10.09 10.30 9.93 36,700
Jun 26, 2024 9.65 10.22 9.53 10.14 9.78 80,300
Jun 25, 2024 9.54 9.85 9.48 9.69 9.34 63,200
Jun 24, 2024 9.95 9.95 9.63 9.63 9.29 46,300
Jun 21, 2024 10.20 10.26 9.94 9.95 9.59 126,300
Jun 20, 2024 10.35 10.37 10.20 10.20 9.84 28,900
Jun 18, 2024 10.41 10.44 10.24 10.29 9.92 40,700
Jun 17, 2024 10.30 10.45 10.20 10.44 10.07 44,000
Jun 14, 2024 10.42 10.44 10.21 10.30 9.93 29,600
Jun 13, 2024 10.72 10.72 10.38 10.55 10.17 19,000
Jun 12, 2024 10.90 10.90 10.72 10.73 10.35 45,100
Jun 11, 2024 10.67 10.73 10.53 10.70 10.32 28,500
Jun 10, 2024 10.86 10.86 10.67 10.75 10.37 37,300
Jun 7, 2024 10.79 10.98 10.79 10.95 10.56 32,200
Jun 6, 2024 10.93 11.09 10.77 10.83 10.44 32,800
Jun 5, 2024 10.89 10.95 10.76 10.95 10.56 38,200
Jun 4, 2024 10.70 10.87 10.67 10.84 10.45 28,200
Jun 3, 2024 11.05 11.09 10.72 10.76 10.38 53,800
May 31, 2024 10.88 11.03 10.83 11.01 10.62 22,300
May 30, 2024 11.01 11.02 10.85 10.95 10.56 33,800
May 29, 2024 10.95 11.06 10.95 11.05 10.65 34,900
May 28, 2024 11.21 11.27 10.88 11.06 10.66 63,500
May 24, 2024 11.03 11.11 10.88 11.11 10.71 71,900
May 23, 2024 11.20 11.24 10.99 11.00 10.61 55,400
May 22, 2024 11.43 11.43 11.07 11.18 10.78 36,100
May 21, 2024 11.45 11.48 11.23 11.40 10.99 44,500
May 20, 2024 11.60 11.63 11.29 11.47 11.06 60,200
May 17, 2024 11.57 11.57 11.31 11.55 11.14 45,600
May 16, 2024 11.61 11.64 11.47 11.53 11.12 42,700
May 15, 2024 11.72 11.72 11.46 11.58 11.17 39,900
May 14, 2024 11.50 11.74 11.44 11.57 11.16 54,300
May 13, 2024 12.16 12.16 11.54 11.55 11.14 81,900
May 10, 2024 12.22 12.31 11.75 12.18 11.74 94,400
May 9, 2024 12.56 12.74 12.16 12.20 11.76 68,500
May 8, 2024 12.56 12.76 12.49 12.62 12.17 22,900
May 7, 2024 12.82 12.92 12.61 12.63 12.18 39,200
May 6, 2024 12.46 12.88 12.37 12.80 12.34 84,200
May 3, 2024 12.61 12.61 12.27 12.49 12.04 47,700
May 2, 2024 11.98 12.47 11.95 12.47 12.02 40,800
May 1, 2024 11.98 12.19 11.88 11.95 11.52 58,600
Apr 30, 2024 12.18 12.28 12.02 12.07 11.64 39,400
Apr 29, 2024 12.28 12.38 12.12 12.19 11.75 37,800
Apr 26, 2024 12.11 12.25 12.00 12.24 11.80 27,600
Apr 25, 2024 12.16 12.21 12.03 12.13 11.70 43,000
Apr 24, 2024 12.62 12.62 12.27 12.28 11.84 46,200
Apr 23, 2024 12.26 12.64 12.26 12.60 12.15 53,800
Apr 22, 2024 11.86 12.33 11.83 12.33 11.89 55,100
Apr 19, 2024 12.00 12.27 11.71 11.91 11.48 53,600
Apr 18, 2024 12.40 12.42 12.00 12.01 11.58 88,600
Apr 17, 2024 12.31 12.52 12.08 12.40 11.96 58,700
Apr 16, 2024 11.99 12.28 11.78 12.16 11.73 57,600
Apr 15, 2024 12.35 12.43 11.77 11.93 11.50 49,900
Apr 12, 2024 12.55 12.76 12.15 12.31 11.87 52,200
Apr 11, 2024 12.64 12.88 12.33 12.67 12.22 38,900
Apr 10, 2024 12.76 13.04 12.55 12.58 12.13 101,400
Apr 9, 2024 13.15 13.20 12.72 12.96 12.50 110,900
Apr 8, 2024 12.66 13.57 12.48 13.11 12.64 195,200
Apr 5, 2024 12.00 12.72 12.00 12.55 12.10 90,900
Apr 4, 2024 0.20 Dividend
Apr 4, 2024 12.35 12.49 12.00 12.15 11.72 81,300
Apr 3, 2024 12.07 12.46 12.07 12.36 11.73 115,100
Apr 2, 2024 11.65 12.25 11.57 12.03 11.41 134,600
Apr 1, 2024 11.05 11.84 11.05 11.68 11.08 232,800
Mar 28, 2024 10.91 11.15 10.90 10.98 10.42 82,600
Mar 27, 2024 10.88 11.00 10.85 10.94 10.38 84,800
Mar 26, 2024 10.65 10.93 10.65 10.71 10.16 81,400
Mar 25, 2024 10.79 11.00 10.72 10.76 10.21 83,300
Mar 22, 2024 10.80 11.03 10.79 10.87 10.31 65,800
Mar 21, 2024 11.03 11.10 10.73 10.89 10.33 76,900
Mar 20, 2024 11.00 11.07 10.69 11.03 10.47 66,200
Mar 19, 2024 11.10 11.10 10.58 10.94 10.38 97,100
Mar 18, 2024 10.69 11.48 10.55 11.10 10.53 87,200
Mar 15, 2024 11.19 11.50 10.36 10.57 10.03 192,600
Mar 14, 2024 10.39 10.76 10.31 10.36 9.83 52,700
Mar 13, 2024 10.44 10.45 10.20 10.39 9.86 47,200
Mar 12, 2024 10.56 10.77 10.36 10.44 9.91 34,700
Mar 11, 2024 10.79 10.85 10.55 10.56 10.02 33,800
Mar 8, 2024 10.77 11.02 10.62 10.75 10.20 28,600
Mar 7, 2024 10.71 10.82 10.51 10.61 10.07 29,300
Mar 6, 2024 10.80 10.92 10.55 10.56 10.02 44,700
Mar 5, 2024 10.79 10.83 10.55 10.61 10.07 27,400
Mar 4, 2024 10.66 11.09 10.64 10.75 10.20 44,800
Mar 1, 2024 10.65 10.92 10.59 10.70 10.15 23,500
Feb 29, 2024 10.83 10.86 10.52 10.64 10.10 38,000
Feb 28, 2024 10.98 11.06 10.57 10.66 10.11 28,700
Feb 27, 2024 10.68 11.07 10.68 11.02 10.46 32,000
Feb 26, 2024 10.58 10.99 10.41 10.61 10.07 31,000
Feb 23, 2024 10.38 10.72 10.38 10.68 10.13 22,500
Feb 22, 2024 10.51 10.70 10.36 10.44 9.91 35,100
Feb 21, 2024 10.56 10.89 10.53 10.53 9.99 21,300
Feb 20, 2024 10.33 10.72 10.00 10.53 9.99 35,400
Feb 16, 2024 11.34 11.51 10.45 10.49 9.95 59,400
Feb 15, 2024 11.04 11.49 11.04 11.38 10.80 58,600
Feb 14, 2024 10.54 11.11 10.54 10.99 10.43 25,800
Feb 13, 2024 11.05 11.05 10.44 10.48 9.94 52,500
Feb 12, 2024 11.07 11.43 11.07 11.19 10.62 37,500
Feb 9, 2024 10.62 11.13 10.62 11.00 10.44 21,600
Feb 8, 2024 10.35 10.67 10.35 10.62 10.08 24,300
Feb 7, 2024 10.74 10.74 10.39 10.39 9.86 42,000
Feb 6, 2024 10.94 11.15 10.76 10.81 10.26 35,600
Feb 5, 2024 10.90 11.15 10.90 10.94 10.38 40,100
Feb 2, 2024 10.98 11.14 10.92 10.95 10.39 27,200
Feb 1, 2024 10.77 11.26 10.77 11.02 10.46 49,900
Jan 31, 2024 10.98 11.36 10.74 10.74 10.19 30,300
Jan 30, 2024 11.15 11.45 11.00 11.08 10.51 31,700
Jan 29, 2024 11.22 11.32 11.06 11.15 10.58 30,500
Jan 26, 2024 11.21 11.34 11.15 11.20 10.63 39,600
Jan 25, 2024 10.84 11.17 10.78 11.13 10.56 43,900
Jan 24, 2024 10.69 10.99 10.59 10.94 10.38 38,600
Jan 23, 2024 10.58 10.79 10.50 10.62 10.08 37,700
Jan 22, 2024 10.51 10.80 10.43 10.55 10.01 50,000
Jan 19, 2024 10.41 10.55 10.28 10.49 9.95 35,400
Jan 18, 2024 10.44 10.70 10.36 10.45 9.92 22,800
Jan 17, 2024 10.34 10.61 10.25 10.50 9.96 29,100
Jan 16, 2024 10.68 10.77 10.46 10.50 9.96 34,000
Jan 12, 2024 10.76 10.77 10.60 10.68 10.13 29,000
Jan 11, 2024 10.43 10.69 10.43 10.63 10.09 30,800
Jan 10, 2024 10.22 10.45 10.22 10.41 9.88 20,800
Jan 9, 2024 10.20 10.30 10.20 10.20 9.68 34,800
Jan 8, 2024 10.20 10.37 10.20 10.21 9.69 36,800
Jan 5, 2024 10.20 10.34 10.20 10.24 9.72 34,200
Jan 4, 2024 10.25 10.33 10.19 10.20 9.68 43,000
Jan 3, 2024 10.06 10.34 10.02 10.25 9.73 80,100
Jan 2, 2024 10.59 10.59 10.04 10.11 9.59 45,400
Dec 29, 2023 0.19 Dividend
Dec 29, 2023 10.77 10.77 10.52 10.56 10.02 30,000
Dec 28, 2023 10.78 11.10 10.78 10.96 10.22 93,700
Dec 27, 2023 10.84 10.96 10.66 10.89 10.16 55,000
Dec 26, 2023 10.61 10.85 10.61 10.84 10.11 39,500
Dec 22, 2023 10.80 10.83 10.63 10.69 9.97 24,600
Dec 21, 2023 10.72 10.86 10.66 10.85 10.12 27,100
Dec 20, 2023 10.95 11.00 10.44 10.58 9.87 50,600
Dec 19, 2023 11.19 11.19 10.69 10.89 10.16 31,600
Dec 18, 2023 10.70 11.48 10.53 11.07 10.32 74,900
Dec 15, 2023 10.50 10.75 10.45 10.70 9.98 132,500
Dec 14, 2023 10.48 10.54 10.32 10.50 9.79 56,700
Dec 13, 2023 10.12 10.51 10.06 10.49 9.78 251,400
Dec 12, 2023 10.00 10.10 10.00 10.03 9.35 37,700
Dec 11, 2023 10.05 10.21 9.87 10.01 9.33 45,800
Dec 8, 2023 10.19 10.29 10.00 10.13 9.45 27,400
Dec 7, 2023 10.16 10.30 10.06 10.26 9.57 68,500
Dec 6, 2023 10.00 10.21 9.88 10.07 9.39 50,300
Dec 5, 2023 9.89 9.99 9.71 9.87 9.20 40,200
Dec 4, 2023 9.96 10.23 9.80 9.85 9.19 22,000
Dec 1, 2023 10.00 10.20 9.91 10.09 9.41 25,800
Nov 30, 2023 9.85 10.04 9.71 9.94 9.27 20,200
Nov 29, 2023 9.66 9.92 9.62 9.81 9.15 21,100
Nov 28, 2023 9.77 9.77 9.50 9.51 8.87 29,100
Nov 27, 2023 9.65 9.90 9.36 9.79 9.13 44,900
Nov 24, 2023 9.85 9.97 9.79 9.92 9.25 11,200

Related Tickers