Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Townsquare Media Llc
(NY:
TSQ
)
10.99
-0.12 (-1.04%)
Streaming Delayed Price
Updated: 1:37 PM EDT, May 28, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2018
5.182
5.198
4.967
5.132
97,000
-0.07(-1.27%)
May 30, 2018
5.387
5.462
5.149
5.198
65,823
-0.15(-2.77%)
May 29, 2018
5.289
5.429
5.289
5.346
69,170
+0.11(+2.04%)
May 25, 2018
5.239
5.239
5.239
0
-0.17(-3.20%)
May 24, 2018
5.552
5.602
5.363
5.412
33,198
-0.15(-2.67%)
May 23, 2018
5.610
5.618
5.486
5.560
52,758
-0.07(-1.17%)
May 22, 2018
5.659
5.750
5.610
5.626
44,921
-0.02(-0.44%)
May 21, 2018
5.478
5.725
5.478
5.651
113,049
+0.10(+1.78%)
May 18, 2018
5.593
5.680
5.503
5.552
99,740
+0.02(+0.30%)
May 17, 2018
5.692
5.701
5.453
5.536
117,135
-0.12(-2.04%)
May 16, 2018
5.717
5.808
5.643
5.651
105,022
-0.06(-1.01%)
May 15, 2018
5.733
5.766
5.610
5.709
86,251
-0.07(-1.14%)
May 14, 2018
5.787
5.890
5.750
5.775
103,149
-0.03(-0.57%)
May 11, 2018
5.808
5.906
5.560
5.808
60,779
-0.01(-0.14%)
May 10, 2018
5.643
5.931
5.593
5.816
69,580
+0.18(+3.22%)
May 09, 2018
5.824
5.824
5.552
5.635
48,134
-0.19(-3.25%)
May 08, 2018
6.096
6.137
5.458
5.824
155,836
-0.34(-5.48%)
May 07, 2018
6.178
6.220
6.022
6.162
48,371
-0.01(-0.13%)
May 04, 2018
5.849
6.195
5.849
6.170
33,410
+0.31(+5.34%)
May 03, 2018
6.096
6.096
5.824
5.857
76,682
-0.26(-4.18%)
May 02, 2018
6.162
6.228
6.079
6.112
66,756
-0.04(-0.67%)
May 01, 2018
6.244
6.249
5.964
6.154
60,480
-0.12(-1.97%)
Apr 30, 2018
6.071
6.335
6.071
6.277
57,560
+0.25(+4.10%)
Apr 27, 2018
6.425
6.450
6.022
6.030
68,152
-0.36(-5.67%)
Apr 26, 2018
6.442
6.516
6.360
6.393
66,655
-0.07(-1.15%)
Apr 25, 2018
6.467
6.524
6.425
6.467
38,784
+0.02(+0.38%)
Apr 24, 2018
6.310
6.467
6.285
6.442
47,215
+0.22(+3.58%)
Apr 23, 2018
6.187
6.252
6.063
6.220
60,527
+0.00(+0.00%)
Apr 20, 2018
6.516
6.516
6.178
6.220
69,795
-0.33(-5.03%)
Apr 19, 2018
6.648
6.697
6.491
6.549
89,949
-0.06(-0.87%)
Apr 18, 2018
6.491
6.722
6.450
6.607
58,986
+0.16(+2.43%)
Apr 17, 2018
6.549
6.561
6.434
6.450
50,067
-0.10(-1.51%)
Apr 16, 2018
6.549
6.631
6.425
6.549
52,216
+0.07(+1.15%)
Apr 13, 2018
6.483
6.516
6.335
6.475
53,839
-0.03(-0.51%)
Apr 12, 2018
6.557
6.607
6.401
6.508
50,101
-0.05(-0.75%)
Apr 11, 2018
6.533
6.714
6.508
6.557
93,154
-0.01(-0.13%)
Apr 10, 2018
6.541
6.565
6.442
6.565
43,120
+0.11(+1.66%)
Apr 09, 2018
6.483
6.615
6.384
6.458
46,441
+0.07(+1.16%)
Apr 06, 2018
6.368
6.450
6.277
6.384
70,947
-0.07(-1.02%)
Apr 05, 2018
6.409
6.458
6.285
6.450
42,949
+0.05(+0.77%)
Apr 04, 2018
6.244
6.450
6.145
6.401
50,930
+0.10(+1.57%)
Apr 03, 2018
6.343
6.376
6.220
6.302
64,575
+0.00(+0.00%)
Apr 02, 2018
6.508
6.607
6.079
6.302
105,605
-0.23(-3.53%)
Mar 29, 2018
6.533
6.533
6.533
0
+0.01(+0.19%)
Mar 28, 2018
6.357
6.528
6.185
6.520
107,179
+0.20(+3.10%)
Mar 27, 2018
6.177
6.512
6.071
6.324
136,269
+0.16(+2.65%)
Mar 26, 2018
5.778
6.202
5.753
6.161
146,228
+0.45(+7.86%)
Mar 23, 2018
5.753
5.851
5.574
5.712
284,317
-0.05(-0.85%)
Mar 22, 2018
5.973
6.063
5.745
5.761
48,181
-0.25(-4.21%)
Mar 21, 2018
5.933
6.186
5.908
6.014
57,820
+0.10(+1.66%)
Mar 20, 2018
5.973
5.981
5.884
5.916
101,350
-0.02(-0.28%)
Mar 19, 2018
6.055
6.055
5.892
5.933
83,265
-0.14(-2.28%)
Mar 16, 2018
6.194
6.284
6.063
6.071
118,705
-0.11(-1.72%)
Mar 15, 2018
6.373
6.463
6.047
6.177
120,206
-0.16(-2.45%)
Mar 14, 2018
6.651
6.651
6.324
6.332
102,433
-0.32(-4.79%)
Mar 13, 2018
6.218
6.887
6.088
6.651
192,163
+0.45(+7.24%)
Mar 12, 2018
6.210
6.218
5.990
6.202
252,092
+0.03(+0.53%)
Mar 09, 2018
5.957
6.226
5.900
6.169
100,910
+0.23(+3.85%)
Mar 08, 2018
6.014
6.112
5.892
5.941
50,130
-0.05(-0.82%)
Mar 07, 2018
6.080
5.990
128,413
+0.38(+6.69%)
Mar 06, 2018
5.769
5.777
5.565
5.614
42,472
-0.13(-2.27%)
Mar 05, 2018
5.745
5.851
5.712
5.745
38,899
-0.02(-0.28%)
Mar 02, 2018
5.541
5.867
5.500
5.761
65,535
+0.16(+2.92%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.