Townsquare Media Inc (TSQ) Historical Stock Data
12.03 ↑0.06 (0.50%)
As of July 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, TSQ is up 0.26% a day on average. There have been 15 days where Townsquare Media Inc closed green and 15 days where TSQ closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 12.01 | 12.03 | ↑$0.02 (0.17%) | 11.96 | 12.21 | 41.97K |
| 2024-07-25 | 11.79 | 11.97 | ↑$0.18 (1.53%) | 11.79 | 12.16 | 50.78K |
| 2024-07-24 | 12.01 | 11.70 | ↓$0.31 (-2.58%) | 11.67 | 12.21 | 54.44K |
| 2024-07-23 | 11.65 | 12.02 | ↑$0.37 (3.18%) | 11.42 | 12.13 | 54.96K |
| 2024-07-22 | 11.36 | 11.66 | ↑$0.30 (2.64%) | 11.07 | 11.69 | 56K |
| 2024-07-19 | 11.55 | 11.31 | ↓$0.24 (-2.08%) | 11.31 | 11.72 | 38.94K |
| 2024-07-18 | 11.65 | 11.50 | ↓$0.15 (-1.29%) | 11.45 | 11.93 | 53.50K |
| 2024-07-17 | 11.73 | 11.67 | ↓$0.06 (-0.51%) | 11.62 | 11.91 | 44.29K |
| 2024-07-16 | 11.63 | 11.89 | ↑$0.26 (2.24%) | 11.63 | 11.92 | 54.02K |
| 2024-07-15 | 11.17 | 11.57 | ↑$0.40 (3.58%) | 11.17 | 11.65 | 70.27K |
| 2024-07-12 | 11.21 | 11.43 | ↑$0.22 (1.96%) | 11.20 | 11.59 | 99.86K |
| 2024-07-11 | 10.83 | 11.12 | ↑$0.29 (2.68%) | 10.83 | 11.20 | 100.54K |
| 2024-07-10 | 10.85 | 10.61 | ↓$0.24 (-2.21%) | 10.53 | 10.87 | 39.08K |
| 2024-07-09 | 10.86 | 10.75 | ↓$0.11 (-1.01%) | 10.74 | 10.87 | 32.26K |
| 2024-07-08 | 10.72 | 10.83 | ↑$0.11 (1.03%) | 10.69 | 10.92 | 46.34K |
| 2024-07-05 | 10.74 | 10.59 | ↓$0.15 (-1.40%) | 10.38 | 10.74 | 95.44K |
| 2024-07-03 | 11.11 | 10.80 | ↓$0.31 (-2.79%) | 10.77 | 11.11 | 36.19K |
| 2024-07-02 | 10.85 | 10.94 | ↑$0.09 (0.83%) | 10.85 | 11.11 | 77.17K |
| 2024-07-01 | 11.05 | 10.96 | ↓$0.09 (-0.81%) | 10.91 | 11.33 | 60.71K |
| 2024-06-28 | 10.38 | 10.96 | ↑$0.58 (5.59%) | 10.31 | 10.98 | 346.49K |
| 2024-06-27 | 10.28 | 10.30 | ↑$0.02 (0.19%) | 10.09 | 10.34 | 36.69K |
| 2024-06-26 | 9.65 | 10.14 | ↑$0.49 (5.08%) | 9.53 | 10.22 | 80.30K |
| 2024-06-25 | 9.54 | 9.69 | ↑$0.15 (1.57%) | 9.49 | 9.85 | 63.25K |
| 2024-06-24 | 9.95 | 9.63 | ↓$0.32 (-3.22%) | 9.63 | 9.95 | 46.28K |
| 2024-06-21 | 10.20 | 9.95 | ↓$0.25 (-2.45%) | 9.94 | 10.26 | 126.32K |
| 2024-06-20 | 10.35 | 10.20 | ↓$0.15 (-1.45%) | 10.20 | 10.37 | 28.91K |
| 2024-06-18 | 10.41 | 10.29 | ↓$0.12 (-1.20%) | 10.24 | 10.44 | 40.68K |
| 2024-06-17 | 10.30 | 10.44 | ↑$0.14 (1.36%) | 10.20 | 10.45 | 43.99K |
| 2024-06-14 | 10.42 | 10.30 | ↓$0.12 (-1.15%) | 10.21 | 10.44 | 29.63K |
| 2024-06-13 | 10.72 | 10.55 | ↓$0.17 (-1.59%) | 10.38 | 10.72 | 19.05K |
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.