NYSE - Delayed Quote USD

Townsquare Media, Inc. (TSQ)

12.33 +0.42 (+3.53%)
At close: April 22 at 4:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 22, 2024 11.86 12.33 11.83 12.33 12.33 55,100
Apr 19, 2024 12.00 12.27 11.71 11.91 11.91 53,600
Apr 18, 2024 12.40 12.42 12.00 12.01 12.01 88,600
Apr 17, 2024 12.31 12.52 12.08 12.40 12.40 58,700
Apr 16, 2024 11.99 12.28 11.78 12.16 12.16 57,600
Apr 15, 2024 12.35 12.43 11.77 11.93 11.93 49,900
Apr 12, 2024 12.55 12.76 12.15 12.31 12.31 52,200
Apr 11, 2024 12.64 12.88 12.33 12.67 12.67 38,900
Apr 10, 2024 12.76 13.04 12.55 12.58 12.58 101,400
Apr 9, 2024 13.15 13.20 12.72 12.96 12.96 110,900
Apr 8, 2024 12.66 13.57 12.48 13.11 13.11 195,200
Apr 5, 2024 12.00 12.72 12.00 12.55 12.55 90,900
Apr 4, 2024 0.20 Dividend
Apr 4, 2024 12.35 12.49 12.00 12.15 12.15 81,300
Apr 3, 2024 12.07 12.46 12.07 12.36 12.16 115,100
Apr 2, 2024 11.65 12.25 11.57 12.03 11.84 134,600
Apr 1, 2024 11.05 11.84 11.05 11.68 11.49 232,800
Mar 28, 2024 10.91 11.15 10.90 10.98 10.80 82,600
Mar 27, 2024 10.88 11.00 10.85 10.94 10.76 84,800
Mar 26, 2024 10.65 10.93 10.65 10.71 10.54 81,400
Mar 25, 2024 10.79 11.00 10.72 10.76 10.59 83,300
Mar 22, 2024 10.80 11.03 10.79 10.87 10.70 65,800
Mar 21, 2024 11.03 11.10 10.73 10.89 10.72 76,900
Mar 20, 2024 11.00 11.07 10.69 11.03 10.85 66,200
Mar 19, 2024 11.10 11.10 10.58 10.94 10.76 97,100
Mar 18, 2024 10.69 11.48 10.55 11.10 10.92 87,200
Mar 15, 2024 11.19 11.50 10.36 10.57 10.40 192,600
Mar 14, 2024 10.39 10.76 10.31 10.36 10.19 52,700
Mar 13, 2024 10.44 10.45 10.20 10.39 10.22 47,200
Mar 12, 2024 10.56 10.77 10.36 10.44 10.27 34,700
Mar 11, 2024 10.79 10.85 10.55 10.56 10.39 33,800
Mar 8, 2024 10.77 11.02 10.62 10.75 10.58 28,600
Mar 7, 2024 10.71 10.82 10.51 10.61 10.44 29,300
Mar 6, 2024 10.80 10.92 10.55 10.56 10.39 44,700
Mar 5, 2024 10.79 10.83 10.55 10.61 10.44 27,400
Mar 4, 2024 10.66 11.09 10.64 10.75 10.58 44,800
Mar 1, 2024 10.65 10.92 10.59 10.70 10.53 23,500
Feb 29, 2024 10.83 10.86 10.52 10.64 10.47 38,000
Feb 28, 2024 10.98 11.06 10.57 10.66 10.49 28,700
Feb 27, 2024 10.68 11.07 10.68 11.02 10.84 32,000
Feb 26, 2024 10.58 10.99 10.41 10.61 10.44 31,000
Feb 23, 2024 10.38 10.72 10.38 10.68 10.51 22,500
Feb 22, 2024 10.51 10.70 10.36 10.44 10.27 35,100
Feb 21, 2024 10.56 10.89 10.53 10.53 10.36 21,300
Feb 20, 2024 10.33 10.72 10.00 10.53 10.36 35,400
Feb 16, 2024 11.34 11.51 10.45 10.49 10.32 59,400
Feb 15, 2024 11.04 11.49 11.04 11.38 11.20 58,600
Feb 14, 2024 10.54 11.11 10.54 10.99 10.81 25,800
Feb 13, 2024 11.05 11.05 10.44 10.48 10.31 52,500
Feb 12, 2024 11.07 11.43 11.07 11.19 11.01 37,500
Feb 9, 2024 10.62 11.13 10.62 11.00 10.82 21,600
Feb 8, 2024 10.35 10.67 10.35 10.62 10.45 24,300
Feb 7, 2024 10.74 10.74 10.39 10.39 10.22 42,000
Feb 6, 2024 10.94 11.15 10.76 10.81 10.64 35,600
Feb 5, 2024 10.90 11.15 10.90 10.94 10.76 40,100
Feb 2, 2024 10.98 11.14 10.92 10.95 10.77 27,200
Feb 1, 2024 10.77 11.26 10.77 11.02 10.84 49,900
Jan 31, 2024 10.98 11.36 10.74 10.74 10.57 30,300
Jan 30, 2024 11.15 11.45 11.00 11.08 10.90 31,700
Jan 29, 2024 11.22 11.32 11.06 11.15 10.97 30,500
Jan 26, 2024 11.21 11.34 11.15 11.20 11.02 39,600
Jan 25, 2024 10.84 11.17 10.78 11.13 10.95 43,900
Jan 24, 2024 10.69 10.99 10.59 10.94 10.76 38,600
Jan 23, 2024 10.58 10.79 10.50 10.62 10.45 37,700
Jan 22, 2024 10.51 10.80 10.43 10.55 10.38 50,000
Jan 19, 2024 10.41 10.55 10.28 10.49 10.32 35,400
Jan 18, 2024 10.44 10.70 10.36 10.45 10.28 22,800
Jan 17, 2024 10.34 10.61 10.25 10.50 10.33 29,100
Jan 16, 2024 10.68 10.77 10.46 10.50 10.33 34,000
Jan 12, 2024 10.76 10.77 10.60 10.68 10.51 29,000
Jan 11, 2024 10.43 10.69 10.43 10.63 10.46 30,800
Jan 10, 2024 10.22 10.45 10.22 10.41 10.24 20,800
Jan 9, 2024 10.20 10.30 10.20 10.20 10.04 34,800
Jan 8, 2024 10.20 10.37 10.20 10.21 10.05 36,800
Jan 5, 2024 10.20 10.34 10.20 10.24 10.08 34,200
Jan 4, 2024 10.25 10.33 10.19 10.20 10.04 43,000
Jan 3, 2024 10.06 10.34 10.02 10.25 10.09 80,100
Jan 2, 2024 10.59 10.59 10.04 10.11 9.95 45,400
Dec 29, 2023 0.19 Dividend
Dec 29, 2023 10.77 10.77 10.52 10.56 10.39 30,000
Dec 28, 2023 10.78 11.10 10.78 10.96 10.60 93,700
Dec 27, 2023 10.84 10.96 10.66 10.89 10.53 55,000
Dec 26, 2023 10.61 10.85 10.61 10.84 10.48 39,500
Dec 22, 2023 10.80 10.83 10.63 10.69 10.34 24,600
Dec 21, 2023 10.72 10.86 10.66 10.85 10.49 27,100
Dec 20, 2023 10.95 11.00 10.44 10.58 10.23 50,600
Dec 19, 2023 11.19 11.19 10.69 10.89 10.53 31,600
Dec 18, 2023 10.70 11.48 10.53 11.07 10.71 74,900
Dec 15, 2023 10.50 10.75 10.45 10.70 10.35 132,500
Dec 14, 2023 10.48 10.54 10.32 10.50 10.15 56,700
Dec 13, 2023 10.12 10.51 10.06 10.49 10.14 251,400
Dec 12, 2023 10.00 10.10 10.00 10.03 9.70 37,700
Dec 11, 2023 10.05 10.21 9.87 10.01 9.68 45,800
Dec 8, 2023 10.19 10.29 10.00 10.13 9.80 27,400
Dec 7, 2023 10.16 10.30 10.06 10.26 9.92 68,500
Dec 6, 2023 10.00 10.21 9.88 10.07 9.74 50,300
Dec 5, 2023 9.89 9.99 9.71 9.87 9.55 40,200
Dec 4, 2023 9.96 10.23 9.80 9.85 9.53 22,000
Dec 1, 2023 10.00 10.20 9.91 10.09 9.76 25,800
Nov 30, 2023 9.85 10.04 9.71 9.94 9.61 20,200
Nov 29, 2023 9.66 9.92 9.62 9.81 9.49 21,100
Nov 28, 2023 9.77 9.77 9.50 9.51 9.20 29,100
Nov 27, 2023 9.65 9.90 9.36 9.79 9.47 44,900
Nov 24, 2023 9.85 9.97 9.79 9.92 9.59 11,200
Nov 22, 2023 9.75 9.84 9.55 9.79 9.47 15,900
Nov 21, 2023 9.60 9.90 9.59 9.72 9.40 26,200
Nov 20, 2023 9.50 9.72 9.44 9.62 9.30 24,000
Nov 17, 2023 9.51 9.64 9.32 9.53 9.22 22,800
Nov 16, 2023 9.57 9.58 9.39 9.43 9.12 16,700
Nov 15, 2023 9.39 9.72 9.39 9.49 9.18 34,300
Nov 14, 2023 9.20 9.85 9.05 9.62 9.30 55,700
Nov 13, 2023 9.07 9.16 8.90 9.03 8.73 27,700
Nov 10, 2023 9.00 9.13 8.84 9.07 8.77 21,000
Nov 9, 2023 8.80 8.97 8.60 8.88 8.59 41,100
Nov 8, 2023 8.86 8.86 8.59 8.75 8.46 20,800
Nov 7, 2023 9.21 9.21 8.82 8.82 8.53 28,000
Nov 6, 2023 8.99 9.18 8.96 9.09 8.79 16,800
Nov 3, 2023 8.88 9.16 8.82 9.09 8.79 24,800
Nov 2, 2023 8.53 8.78 8.53 8.71 8.42 32,200
Nov 1, 2023 8.61 8.73 8.43 8.48 8.20 30,700
Oct 31, 2023 8.65 8.84 8.56 8.60 8.32 17,900
Oct 30, 2023 8.35 8.89 8.35 8.65 8.37 104,900
Oct 27, 2023 8.21 8.22 8.00 8.19 7.92 24,600
Oct 26, 2023 8.33 8.33 8.14 8.22 7.95 42,800
Oct 25, 2023 8.63 8.65 8.31 8.32 8.05 44,500
Oct 24, 2023 8.64 8.75 8.56 8.67 8.38 30,100
Oct 23, 2023 8.49 8.76 8.49 8.62 8.34 24,600
Oct 20, 2023 8.65 8.73 8.54 8.59 8.31 23,500
Oct 19, 2023 8.75 8.89 8.53 8.66 8.38 29,200
Oct 18, 2023 9.15 9.15 8.65 8.71 8.42 28,600
Oct 17, 2023 8.88 9.25 8.88 9.11 8.81 37,600
Oct 16, 2023 8.73 8.98 8.67 8.88 8.59 17,300
Oct 13, 2023 8.81 8.81 8.60 8.66 8.38 19,400
Oct 12, 2023 8.87 8.87 8.57 8.69 8.40 27,300
Oct 11, 2023 8.90 8.98 8.64 8.81 8.52 28,900
Oct 10, 2023 8.78 8.90 8.76 8.83 8.54 36,900
Oct 9, 2023 8.52 8.86 8.52 8.75 8.46 50,200
Oct 6, 2023 8.45 8.72 8.45 8.63 8.35 36,600
Oct 5, 2023 8.79 8.89 8.49 8.56 8.28 47,700
Oct 4, 2023 8.82 8.96 8.74 8.82 8.53 81,500
Oct 3, 2023 8.90 9.03 8.75 8.82 8.53 102,300
Oct 2, 2023 8.70 8.94 8.48 8.91 8.62 81,300
Sep 29, 2023 0.19 Dividend
Sep 29, 2023 8.78 8.79 8.57 8.72 8.43 44,100
Sep 28, 2023 8.79 9.08 8.77 8.89 8.42 57,500
Sep 27, 2023 8.80 8.87 8.68 8.71 8.25 32,300
Sep 26, 2023 8.94 8.95 8.70 8.80 8.33 42,900
Sep 25, 2023 9.01 9.02 8.85 8.92 8.44 65,900
Sep 22, 2023 9.26 9.32 9.02 9.03 8.55 36,700
Sep 21, 2023 9.08 9.37 9.08 9.25 8.76 52,400
Sep 20, 2023 9.19 9.23 9.05 9.15 8.66 33,100
Sep 19, 2023 9.11 9.22 8.95 9.14 8.65 48,600
Sep 18, 2023 9.46 9.46 8.95 9.09 8.61 41,200
Sep 15, 2023 9.44 9.57 9.27 9.46 8.96 97,500
Sep 14, 2023 9.16 9.51 9.16 9.48 8.97 39,700
Sep 13, 2023 9.27 9.35 9.01 9.12 8.63 42,500
Sep 12, 2023 9.28 9.42 9.11 9.23 8.74 46,400
Sep 11, 2023 9.49 9.55 9.20 9.30 8.80 51,400
Sep 8, 2023 9.47 9.52 9.33 9.45 8.95 32,100
Sep 7, 2023 9.34 9.48 9.23 9.46 8.96 145,700
Sep 6, 2023 9.49 9.49 9.09 9.26 8.77 55,300
Sep 5, 2023 9.41 9.53 9.30 9.43 8.93 120,600
Sep 1, 2023 9.69 9.70 9.39 9.39 8.89 109,200
Aug 31, 2023 9.48 9.82 9.48 9.66 9.14 84,900
Aug 30, 2023 9.55 9.62 9.36 9.45 8.95 45,000
Aug 29, 2023 9.42 9.64 9.15 9.55 9.04 62,500
Aug 28, 2023 9.85 9.89 9.37 9.43 8.93 55,500
Aug 25, 2023 9.68 9.78 9.60 9.73 9.21 55,600
Aug 24, 2023 9.74 9.95 9.59 9.64 9.13 34,600
Aug 23, 2023 9.88 10.03 9.69 9.74 9.22 51,800
Aug 22, 2023 9.99 10.05 9.76 9.81 9.29 41,300
Aug 21, 2023 10.28 10.41 9.94 9.94 9.41 51,800
Aug 18, 2023 9.90 10.32 9.87 10.30 9.75 112,300
Aug 17, 2023 10.21 10.35 9.93 9.96 9.43 52,100
Aug 16, 2023 10.38 10.54 10.20 10.22 9.67 57,500
Aug 15, 2023 10.34 10.49 10.16 10.37 9.82 69,600
Aug 14, 2023 10.53 10.56 10.31 10.33 9.78 78,800
Aug 11, 2023 10.06 10.61 10.06 10.50 9.94 106,300
Aug 10, 2023 9.07 10.38 9.07 10.06 9.52 168,700
Aug 9, 2023 10.43 10.62 8.85 9.05 8.57 250,100
Aug 8, 2023 11.55 11.55 11.00 11.27 10.67 45,900
Aug 7, 2023 11.35 11.64 11.35 11.52 10.91 38,500
Aug 4, 2023 11.19 11.45 11.13 11.31 10.71 46,900
Aug 3, 2023 11.42 11.55 11.07 11.15 10.56 29,400
Aug 2, 2023 11.57 11.75 11.28 11.39 10.78 41,400
Aug 1, 2023 11.95 11.95 11.55 11.63 11.01 42,400
Jul 31, 2023 11.57 12.06 11.57 11.98 11.34 40,300
Jul 28, 2023 11.76 11.85 11.49 11.57 10.95 89,700
Jul 27, 2023 11.55 11.71 11.40 11.52 10.91 54,100
Jul 26, 2023 11.56 11.79 11.47 11.49 10.88 43,400
Jul 25, 2023 11.86 11.95 11.46 11.56 10.94 61,100
Jul 24, 2023 11.95 12.05 11.68 11.83 11.20 70,200
Jul 21, 2023 12.18 12.28 11.82 12.01 11.37 66,700
Jul 20, 2023 12.02 12.20 11.94 12.14 11.49 80,300
Jul 19, 2023 12.49 12.65 12.06 12.14 11.49 65,900
Jul 18, 2023 11.74 12.44 11.69 12.42 11.76 92,600
Jul 17, 2023 11.57 11.67 11.25 11.60 10.98 71,600
Jul 14, 2023 11.49 11.78 11.44 11.64 11.02 38,200
Jul 13, 2023 11.67 11.79 11.48 11.54 10.92 41,800
Jul 12, 2023 11.71 12.04 11.53 11.62 11.00 70,700
Jul 11, 2023 11.50 11.82 11.34 11.63 11.01 65,900
Jul 10, 2023 11.16 11.58 11.16 11.50 10.89 90,200
Jul 7, 2023 11.40 11.69 11.24 11.30 10.70 161,600
Jul 6, 2023 11.54 11.68 11.39 11.43 10.82 68,800
Jul 5, 2023 11.50 11.91 11.46 11.67 11.05 85,500
Jul 3, 2023 11.94 12.11 11.56 11.78 11.15 61,100
Jun 30, 2023 11.57 11.97 11.15 11.91 11.27 116,200
Jun 29, 2023 0.19 Dividend
Jun 29, 2023 11.73 12.11 11.56 11.61 10.99 112,200
Jun 28, 2023 12.00 12.20 11.90 11.96 11.14 184,200
Jun 27, 2023 11.31 12.09 11.31 11.95 11.13 176,100
Jun 26, 2023 11.30 11.55 11.10 11.34 10.57 125,300
Jun 23, 2023 11.70 11.73 11.12 11.30 10.53 1,360,400
Jun 22, 2023 11.90 12.16 11.63 11.80 10.99 94,200
Jun 21, 2023 11.85 12.10 11.72 11.86 11.05 72,500
Jun 20, 2023 11.40 12.55 11.34 11.89 11.08 173,000
Jun 16, 2023 11.00 11.34 10.97 11.15 10.39 134,200
Jun 15, 2023 10.30 10.89 10.25 10.60 9.88 43,000
Jun 14, 2023 10.60 10.81 10.21 10.23 9.53 49,100
Jun 13, 2023 10.80 10.94 10.51 10.61 9.89 66,400
Jun 12, 2023 10.60 11.00 10.60 11.00 10.25 92,800
Jun 9, 2023 10.80 10.80 10.51 10.60 9.88 43,100
Jun 8, 2023 10.41 11.00 10.33 10.78 10.04 71,000
Jun 7, 2023 10.55 10.66 10.32 10.34 9.63 35,400
Jun 6, 2023 10.87 10.89 10.32 10.50 9.78 40,700
Jun 5, 2023 10.60 10.99 10.45 10.91 10.17 46,700
Jun 2, 2023 10.15 10.65 10.15 10.49 9.77 33,600
Jun 1, 2023 9.65 10.21 9.43 10.11 9.42 86,300
May 31, 2023 9.11 9.69 9.11 9.64 8.98 41,800
May 30, 2023 9.04 9.31 9.00 9.16 8.54 27,700
May 26, 2023 8.77 9.30 8.77 8.97 8.36 56,500
May 25, 2023 8.99 9.09 8.85 8.88 8.27 32,200
May 24, 2023 9.25 9.42 9.00 9.04 8.42 39,100
May 23, 2023 9.05 9.69 9.01 9.40 8.76 95,900
May 22, 2023 8.85 9.05 8.75 9.00 8.39 61,800
May 19, 2023 9.08 9.19 8.83 8.85 8.25 17,400
May 18, 2023 8.82 9.16 8.64 8.98 8.37 120,100
May 17, 2023 8.95 8.95 8.68 8.74 8.14 38,200
May 16, 2023 9.10 9.25 8.85 8.85 8.25 41,400
May 15, 2023 9.35 9.41 9.19 9.26 8.63 25,800
May 12, 2023 9.69 9.69 9.30 9.34 8.70 21,000
May 11, 2023 9.70 9.76 9.38 9.69 9.03 51,400
May 10, 2023 9.85 10.15 9.80 9.93 9.25 56,900
May 9, 2023 10.00 10.00 9.69 9.85 9.18 44,600
May 8, 2023 9.64 9.97 9.60 9.90 9.22 48,400
May 5, 2023 9.71 9.75 9.51 9.75 9.08 28,400
May 4, 2023 9.59 9.68 9.28 9.51 8.86 21,100
May 3, 2023 9.31 9.78 9.20 9.65 8.99 40,400
May 2, 2023 9.38 9.38 8.94 9.21 8.58 39,900
May 1, 2023 9.50 9.69 9.05 9.37 8.73 50,900
Apr 28, 2023 9.10 9.64 8.88 9.46 8.81 51,700
Apr 27, 2023 8.94 9.25 8.92 9.22 8.59 51,800
Apr 26, 2023 9.04 9.23 8.94 8.94 8.33 22,000
Apr 25, 2023 9.25 9.25 9.06 9.14 8.52 15,300
Apr 24, 2023 9.25 9.30 8.97 9.24 8.61 33,000