TSQ - Townsquare Media, Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 26, 20195.265.285.265.285.2813,129
Jun 25, 20195.105.285.105.255.2537,000
Jun 24, 20195.215.215.075.105.1022,400
Jun 21, 20195.255.285.155.215.2145,600
Jun 20, 20195.155.305.135.275.2734,100
Jun 19, 20195.065.205.035.155.1533,500
Jun 18, 20195.015.115.005.065.0658,100
Jun 17, 20194.955.104.955.025.0210,800
Jun 14, 20195.065.105.055.055.059,500
Jun 13, 20195.065.225.055.105.1035,300
Jun 12, 20195.115.125.065.065.062,400
Jun 11, 20195.205.345.055.065.0617,600
Jun 10, 20195.365.385.205.205.2019,300
Jun 07, 20195.425.425.235.325.3212,800
Jun 06, 20195.535.635.365.425.426,600
Jun 05, 20195.525.575.465.485.489,200
Jun 04, 20195.505.605.385.525.5239,800
Jun 03, 20195.555.555.415.485.4834,600
May 31, 20195.425.545.415.505.5012,800
May 30, 20195.515.535.455.535.538,500
May 29, 20195.465.585.455.545.5415,500
May 28, 20195.555.555.405.515.5110,900
May 24, 20195.555.605.505.505.505,400
May 23, 20195.465.565.455.545.5416,400
May 22, 20195.655.655.455.505.505,100
May 21, 20195.615.755.465.645.645,300
May 20, 20195.685.685.435.565.5613,500
May 17, 20195.695.745.535.745.7410,800
May 16, 20195.925.935.595.715.7119,300
May 15, 20196.026.055.885.955.9511,600
May 14, 20196.116.115.956.056.0513,600
May 13, 20196.156.205.916.106.1017,300
May 10, 20196.116.205.936.206.2018,300
May 09, 20196.056.195.866.166.1618,300
May 08, 20195.836.155.816.066.06140,100
May 07, 20195.805.855.545.845.8430,300
May 06, 20195.395.885.215.805.8030,200
May 03, 20195.565.565.315.405.4017,700
May 02, 20195.355.595.145.595.5928,900
May 01, 20195.665.805.345.365.3621,100
Apr 30, 20195.765.895.655.655.6513,900
Apr 29, 20195.885.885.775.835.8312,800
Apr 26, 20195.845.885.735.885.8819,500
Apr 25, 20195.995.995.855.865.8619,800
Apr 24, 20195.956.015.785.955.9541,200
Apr 23, 20195.845.965.755.965.9624,300
Apr 22, 20195.935.935.735.845.8421,400
Apr 18, 20195.755.935.705.935.9324,400
Apr 17, 20195.895.955.775.775.7721,200
Apr 16, 20195.915.965.835.905.9025,400
Apr 15, 20195.725.975.645.905.9023,900
Apr 12, 20195.805.825.315.685.6856,300
Apr 11, 20195.855.855.745.825.828,100
Apr 10, 20195.995.995.785.795.7915,700
Apr 09, 20195.865.975.865.955.9516,600
Apr 08, 20195.936.015.855.855.8544,200
Apr 05, 20195.916.005.895.955.957,100
Apr 04, 20195.996.005.795.975.9725,600
Apr 03, 20195.875.875.745.815.8118,100
Apr 02, 20195.955.955.755.875.878,400
Apr 01, 20195.735.975.705.855.8526,400
Apr 01, 20190.075 Dividend
Mar 29, 20195.765.875.665.725.6427,200
Mar 28, 20195.775.885.575.725.6440,200
Mar 27, 20195.765.905.685.775.6930,700
Mar 26, 20195.825.865.685.775.6916,500
Mar 25, 20195.775.815.655.725.6422,600
Mar 22, 20195.825.885.665.745.6637,800
Mar 21, 20195.946.075.625.765.6817,400
Mar 20, 20195.875.885.665.715.6416,100
Mar 19, 20196.006.005.745.845.7629,900
Mar 18, 20195.766.055.746.025.9444,700
Mar 15, 20195.465.865.465.775.6949,600
Mar 14, 20195.485.485.105.425.3555,400
Mar 13, 20195.415.565.415.515.4422,400
Mar 12, 20195.795.895.305.395.3255,100
Mar 11, 20194.805.624.785.495.4258,200
Mar 08, 20194.854.934.614.784.7255,200
Mar 07, 20195.175.274.854.854.7916,600
Mar 06, 20195.315.375.165.205.1324,200
Mar 05, 20195.395.495.235.305.2329,400
Mar 04, 20195.835.835.305.395.3229,200
Mar 01, 20195.725.865.525.775.6913,300
Feb 28, 20195.505.745.505.715.6426,200
Feb 27, 20195.755.835.635.655.585,700
Feb 26, 20195.625.815.625.745.6621,300
Feb 25, 20195.575.715.515.645.5739,800
Feb 22, 20195.725.905.335.565.49121,000
Feb 21, 20195.905.905.775.825.7412,900
Feb 20, 20196.126.125.905.905.8221,300
Feb 19, 20195.996.135.956.096.0116,000
Feb 15, 20196.046.145.915.945.8673,300
Feb 14, 20196.016.085.946.005.9214,400
Feb 13, 20196.116.195.975.995.9114,800
Feb 12, 20196.166.205.996.055.9722,200
Feb 11, 20196.026.105.806.065.9824,200
Feb 08, 20196.076.075.906.035.9520,600
Feb 07, 20196.106.125.896.106.0228,100
Feb 06, 20196.116.155.946.075.9922,800
Feb 05, 20196.196.206.106.136.0518,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...