TSQ - Townsquare Media, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 28, 20205.02005.10404.25004.35004.3500109,400
May 27, 20204.61005.33504.61005.15005.150030,700
May 26, 20204.51004.91804.51004.79004.790025,500
May 22, 20204.21004.47004.17004.47004.470045,900
May 21, 20204.23004.40004.19504.21004.210060,100
May 20, 20204.25004.33004.20004.23004.230032,900
May 19, 20204.35504.38004.21004.25004.250019,900
May 18, 20204.47004.64004.36504.46004.460022,000
May 15, 20204.38004.40004.19004.34004.340018,100
May 14, 20204.20004.45004.14004.38004.380015,700
May 13, 20204.20004.34004.09104.24004.240047,600
May 12, 20204.41004.41004.20004.25004.250041,200
May 11, 20204.44004.56004.26004.26004.260023,900
May 08, 20204.28004.47004.27004.44004.440023,800
May 07, 20204.26004.27004.20004.25004.250025,200
May 06, 20204.31004.34004.15004.24004.240025,900
May 05, 20204.50004.50004.26004.32004.320037,700
May 04, 20204.60004.60004.35004.48004.48007,500
May 01, 20204.47004.84204.47004.61004.610011,100
Apr 30, 20205.01005.06004.77004.90004.900016,800
Apr 29, 20204.75005.17004.75005.02005.020029,700
Apr 28, 20204.70004.72004.49004.63004.630021,100
Apr 27, 20204.29004.70004.29004.69004.690024,000
Apr 24, 20204.28004.35004.19004.33004.330047,100
Apr 23, 20204.23304.37004.18004.22004.220054,100
Apr 22, 20204.39004.39004.19004.28004.280020,500
Apr 21, 20204.16004.27004.10004.26004.260019,100
Apr 20, 20204.15004.46004.15004.31004.310035,400
Apr 17, 20204.26004.67504.25004.27004.270034,300
Apr 16, 20204.34004.34004.17004.22004.220057,100
Apr 15, 20204.40004.44004.20004.36004.360019,700
Apr 14, 20204.21004.56004.20004.51004.510047,100
Apr 13, 20204.33004.53004.10004.42004.420044,400
Apr 09, 20204.20004.50004.13004.20004.200078,000
Apr 08, 20204.65004.65004.16004.20004.200094,500
Apr 07, 20204.50004.74304.20004.43004.430058,000
Apr 06, 20204.20004.48004.14104.31004.310030,200
Apr 03, 20204.94004.94004.02004.22004.220033,300
Apr 02, 20204.40004.65004.28004.49004.490013,200
Apr 01, 20204.37004.49004.08004.30004.300029,500
Apr 01, 20200.075 Dividend
Mar 31, 20204.84005.14904.47804.61004.535030,200
Mar 30, 20204.87004.95704.70004.85004.771130,300
Mar 27, 20204.78005.18004.66104.98004.899015,100
Mar 26, 20204.85005.07004.84004.91004.830113,600
Mar 25, 20204.51005.34004.51004.83004.751442,200
Mar 24, 20204.00004.49003.91004.49004.417037,600
Mar 23, 20203.80004.10003.80004.00003.934997,000
Mar 20, 20203.81004.51803.80503.95003.8857107,400
Mar 19, 20203.80003.94003.66003.82003.757966,100
Mar 18, 20203.95003.98003.69003.80003.738265,500
Mar 17, 20203.90004.29003.54004.16004.092393,400
Mar 16, 20204.35004.35003.66004.01003.944890,700
Mar 13, 20204.37004.72004.10004.72004.643242,000
Mar 12, 20205.60005.69504.37004.37004.298966,800
Mar 11, 20206.73006.73005.88005.94005.843445,100
Mar 10, 20206.69006.91506.18506.87006.758254,300
Mar 09, 20207.46007.46006.36006.51006.404150,900
Mar 06, 20208.00008.08007.73007.77007.643618,300
Mar 05, 20208.34008.34008.04008.19008.056812,500
Mar 04, 20208.21008.66008.09908.60008.460121,800
Mar 03, 20208.69008.94107.84007.90007.771528,700
Mar 02, 20208.85008.85008.00008.09007.958429,200
Feb 28, 20208.60009.02008.52508.91008.765045,000
Feb 27, 20208.77009.00708.23608.83008.686334,900
Feb 26, 20209.13009.32008.89008.89008.745426,700
Feb 25, 20209.50009.59009.05009.20009.050342,300
Feb 24, 20209.24009.87009.11009.60009.443822,900
Feb 21, 20209.960010.02009.53009.54009.384834,700
Feb 20, 20209.820010.07009.815010.01009.847125,900
Feb 19, 202010.300010.30009.80009.95009.788145,400
Feb 18, 202010.150010.29009.948010.290010.122627,000
Feb 14, 202010.260010.27509.910010.11009.945521,800
Feb 13, 202010.100010.300010.090010.230010.063624,500
Feb 12, 202010.120010.290010.040010.250010.083238,700
Feb 11, 202010.040010.10009.954010.00009.837321,300
Feb 10, 202010.120010.12009.960010.10009.935712,400
Feb 07, 202010.100010.250010.051010.250010.083236,100
Feb 06, 202010.180010.204010.059010.12009.955434,200
Feb 05, 20209.840010.33009.840010.200010.034169,600
Feb 04, 20209.950010.09009.78009.87009.709486,400
Feb 03, 20209.650010.00009.53009.86009.699632,600
Jan 31, 20209.67009.88009.56009.65009.493021,900
Jan 30, 20209.71009.89009.64009.79009.630727,900
Jan 29, 20209.38009.72009.38009.71009.552011,900
Jan 28, 20209.24009.63009.24009.34009.188030,800
Jan 27, 20209.58009.58009.02009.27009.119237,400
Jan 24, 202010.080010.08009.50009.54009.384831,400
Jan 23, 20209.930010.01009.810010.00009.837322,600
Jan 22, 202010.080010.08009.82009.93009.768427,800
Jan 21, 20209.930010.06009.83009.92009.758624,800
Jan 17, 202010.000010.16009.890010.08009.916040,000
Jan 16, 202010.130010.340010.020010.170010.004530,100
Jan 15, 20209.800010.34009.800010.05009.886572,200
Jan 14, 20209.83009.88009.66009.77009.611135,500
Jan 13, 20209.69009.84009.56009.80009.640626,300
Jan 10, 20209.77009.90009.60009.80009.640636,800
Jan 09, 20209.71009.96709.55009.81009.650436,100
Jan 08, 20209.79009.80009.57909.75009.591410,700
Jan 07, 20209.66009.84009.50009.80009.640611,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...