Townsquare Media Inc (TSQ) Historical Stock Data
12.49 ↑0.02 (0.16%)
As of May 3, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, TSQ is up 0.55% a day on average. There have been 16 days where Townsquare Media Inc closed green and 14 days where TSQ closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 12.61 | 12.49 | ↓$0.12 (-0.95%) | 12.27 | 12.61 | 47.70K |
| 2024-05-02 | 11.98 | 12.47 | ↑$0.49 (4.09%) | 11.95 | 12.47 | 40.81K |
| 2024-05-01 | 11.98 | 11.95 | ↓$0.03 (-0.25%) | 11.88 | 12.19 | 58.58K |
| 2024-04-30 | 12.18 | 12.07 | ↓$0.11 (-0.90%) | 12.02 | 12.28 | 39.40K |
| 2024-04-29 | 12.28 | 12.19 | ↓$0.09 (-0.73%) | 12.12 | 12.38 | 37.77K |
| 2024-04-26 | 12.11 | 12.24 | ↑$0.13 (1.07%) | 12.00 | 12.25 | 27.64K |
| 2024-04-25 | 12.16 | 12.13 | ↓$0.03 (-0.25%) | 12.03 | 12.21 | 42.98K |
| 2024-04-24 | 12.62 | 12.28 | ↓$0.34 (-2.69%) | 12.27 | 12.62 | 46.19K |
| 2024-04-23 | 12.26 | 12.60 | ↑$0.34 (2.77%) | 12.26 | 12.64 | 53.78K |
| 2024-04-22 | 11.86 | 12.33 | ↑$0.47 (3.96%) | 11.83 | 12.33 | 55.12K |
| 2024-04-19 | 12.00 | 11.91 | ↓$0.09 (-0.75%) | 11.71 | 12.27 | 53.63K |
| 2024-04-18 | 12.40 | 12.01 | ↓$0.39 (-3.15%) | 12.00 | 12.42 | 88.62K |
| 2024-04-17 | 12.31 | 12.40 | ↑$0.09 (0.73%) | 12.08 | 12.52 | 58.67K |
| 2024-04-16 | 11.99 | 12.16 | ↑$0.17 (1.42%) | 11.78 | 12.28 | 57.62K |
| 2024-04-15 | 12.35 | 11.93 | ↓$0.42 (-3.40%) | 11.77 | 12.43 | 49.87K |
| 2024-04-12 | 12.55 | 12.31 | ↓$0.24 (-1.91%) | 12.15 | 12.76 | 52.16K |
| 2024-04-11 | 12.64 | 12.67 | ↑$0.03 (0.24%) | 12.33 | 12.88 | 38.93K |
| 2024-04-10 | 12.76 | 12.58 | ↓$0.18 (-1.41%) | 12.55 | 13.04 | 101.44K |
| 2024-04-09 | 13.15 | 12.96 | ↓$0.19 (-1.44%) | 12.72 | 13.20 | 110.95K |
| 2024-04-08 | 12.66 | 13.11 | ↑$0.45 (3.55%) | 12.48 | 13.57 | 195.20K |
| 2024-04-05 | 12.00 | 12.55 | ↑$0.55 (4.58%) | 12.00 | 12.72 | 90.86K |
| 2024-04-04 | 12.35 | 12.15 | ↓$0.20 (-1.62%) | 12.00 | 12.49 | 81.34K |
| 2024-04-03 | 12.07 | 12.36 | ↑$0.29 (2.40%) | 12.07 | 12.46 | 115.13K |
| 2024-04-02 | 11.65 | 12.03 | ↑$0.38 (3.26%) | 11.57 | 12.25 | 134.60K |
| 2024-04-01 | 11.05 | 11.68 | ↑$0.63 (5.70%) | 11.05 | 11.84 | 232.81K |
| 2024-03-29 | 10.91 | 10.98 | ↑$0.07 (0.64%) | 10.90 | 11.15 | 82.63K |
| 2024-03-28 | 10.91 | 10.98 | ↑$0.07 (0.64%) | 10.90 | 11.15 | 82.63K |
| 2024-03-27 | 10.88 | 10.94 | ↑$0.06 (0.55%) | 10.85 | 11.00 | 84.80K |
| 2024-03-26 | 10.65 | 10.71 | ↑$0.06 (0.56%) | 10.65 | 10.93 | 81.40K |
| 2024-03-25 | 10.79 | 10.76 | ↓$0.03 (-0.28%) | 10.72 | 11.00 | 83.27K |
Create an account or log in to view more rows.
$TSQ yeeeeeee haw
$TSQ I'm friggin bored. Just give us our money already
$TSQ HODLing
and buying more when I can.
$TSQ Tomorrow
$TSQ wtf is going on?
$TSQ I’ll be buying more if this dips!
$TSQ pressure
$TSQ time will come
$TSQ Dumping started...
Get out while you can...
$TSQ The United States stock market is going to crash.