Townsquare Media Inc (TSQ) Historical Stock Data

9.70 ↓0.12 (-1.22%)
As of August 18, 2022, 3:43pm EST.

Historical Data

In the past 30 trading days, TSQ is down -0.32% a day on average. There have been 12 days where Townsquare Media Inc closed green and 18 days where TSQ closed red.

DateOpenCloseChangeLowHighVolume
2022-08-1710.169.82↓$0.34 (-3.35%)9.8010.3018.93K
2022-08-1610.4910.03↓$0.46 (-4.39%)10.0010.5467.49K
2022-08-159.6810.21↑$0.53 (5.48%)9.5910.2129.66K
2022-08-129.319.65↑$0.34 (3.65%)9.319.6923.89K
2022-08-119.529.31↓$0.21 (-2.21%)9.189.7043.39K
2022-08-109.049.39↑$0.35 (3.87%)9.049.4535.26K
2022-08-099.719.05↓$0.66 (-6.80%)8.989.86126.30K
2022-08-089.459.55↑$0.10 (1.06%)9.459.7973.79K
2022-08-059.289.10↓$0.18 (-1.94%)8.949.3157.94K
2022-08-049.129.30↑$0.18 (1.97%)9.129.3318.74K
2022-08-039.009.04↑$0.04 (0.44%)9.009.2382.84K
2022-08-028.118.94↑$0.83 (10.23%)8.029.00175.46K
2022-08-018.007.90↓$0.10 (-1.25%)7.858.1879.66K
2022-07-298.208.00↓$0.20 (-2.44%)7.958.2024.66K
2022-07-288.438.10↓$0.33 (-3.91%)8.038.6530.19K
2022-07-277.908.23↑$0.33 (4.18%)7.908.4966.08K
2022-07-267.977.83↓$0.14 (-1.76%)7.717.9741.76K
2022-07-258.187.90↓$0.28 (-3.42%)7.908.2015.06K
2022-07-228.208.14↓$0.06 (-0.73%)8.048.268.34K
2022-07-218.258.12↓$0.13 (-1.58%)8.108.4613.13K
2022-07-208.098.27↑$0.18 (2.22%)8.078.2938.79K
2022-07-198.178.10↓$0.07 (-0.86%)8.008.2441.42K
2022-07-188.048.02↓$0.02 (-0.25%)7.918.2555.80K
2022-07-158.457.97↓$0.48 (-5.68%)7.938.4551.06K
2022-07-148.628.26↓$0.36 (-4.18%)8.158.6217.29K
2022-07-138.658.66↑$0.01 (0.12%)8.448.709.59K
2022-07-128.488.64↑$0.16 (1.89%)8.358.6411.10K
2022-07-118.548.39↓$0.15 (-1.76%)8.318.6864.82K
2022-07-088.528.47↓$0.05 (-0.59%)8.418.5815.26K
2022-07-078.258.45↑$0.20 (2.42%)8.258.7724.18K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

turkeyday33

$TSQ who else finds themselves here after liquidating their positions for a loss only to bash on how seriously fcked up the stock market is

0 Like Report
troubledelights

$TSQ I REALLY THINK WE FINALLY HAVE OUR FIRESALE?? !!

0 Like Report
leahmccourt

$TSQ Was last two days consolidation??

0 Like Report