Townsquare Media, Inc. Class A Common Stock Historical Stock Prices

TSQ 
$8.9
*  
unch
unch
Get TSQ Alerts
*Delayed - data as of Dec. 6, 2016  -  Find a broker to begin trading TSQ now
Exchange:NYSE
Industry: Consumer Services
Community Rating:
View:    TSQ Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 06-SEP-2016 TO 06-DEC-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 8.91 8.94 8.86 8.90 118,208
12/06/2016 8.94 8.94 8.86 8.9 118,208
12/05/2016 8.93 8.98 8.8 8.9 179,110
12/02/2016 8.92 8.98 8.7 8.84 160,753
12/01/2016 8.77 8.91 8.7 8.76 126,939
11/30/2016 8.84 8.87 8.7 8.73 87,691
11/29/2016 8.79 8.9 8.73 8.8 91,836
11/28/2016 8.88 8.88 8.72 8.78 127,445
11/25/2016 8.91 8.97 8.8 8.83 77,515
11/23/2016 8.8 8.89 8.8 8.88 129,072
11/22/2016 8.82 8.92 8.78 8.83 123,686
11/21/2016 8.87 8.978 8.76 8.8 185,244
11/18/2016 9.02 9.02 8.73 8.81 230,312
11/17/2016 8.87 9.05 8.87 8.98 101,066
11/16/2016 8.67 8.94 8.67 8.86 150,102
11/15/2016 8.76 8.82 8.57 8.71 145,837
11/14/2016 8.84 8.95 8.74 8.78 125,968
11/11/2016 8.69 8.87 8.63 8.7 159,918
11/10/2016 8.59 8.96 8.55 8.61 83,153
11/09/2016 8.49 8.81 8.36 8.48 125,933
11/08/2016 8.75 8.75 8.524 8.63 151,857
11/07/2016 8.48 8.73 8.48 8.7 26,203
11/04/2016 8.25 8.56 8.17 8.3 20,289
11/03/2016 8.39 8.41 8.16 8.2 17,087
11/02/2016 8.28 8.53 8.12 8.35 36,061
11/01/2016 8.39 8.42 8.17 8.28 38,407
10/31/2016 8.52 8.54 8.37 8.38 104,444
10/28/2016 8.63 8.65 8.48 8.51 33,219
10/27/2016 8.84 8.84 8.56 8.59 101,217
10/26/2016 8.85 8.9 8.72 8.75 22,203
10/25/2016 9.03 9.03 8.88 8.9 28,522
10/24/2016 9.1 9.1 8.97 9 31,407
10/21/2016 8.94 9.09 8.94 8.99 63,610
10/20/2016 9.02 9.04 8.82 9.01 29,950
10/19/2016 8.94 9.23 8.94 8.98 26,553
10/18/2016 9.07 9.23 8.76 8.92 55,608
10/17/2016 9.1 9.13 8.94 9 101,432
10/14/2016 9.28 9.285 9.015 9.07 47,709
10/13/2016 9.31 9.53 9.2 9.2 25,349
10/12/2016 9.44 9.67 9.36 9.4 9,873
10/11/2016 9.61 9.69 9.35 9.39 11,672
10/10/2016 9.67 9.767 9.5 9.61 16,437
10/07/2016 9.71 10.08 9.62 9.64 35,163
10/06/2016 9.65 9.85 9.47 9.8 20,749
10/05/2016 9.45 9.72 9.39 9.7 35,958
10/04/2016 9.45 9.55 9.34 9.44 23,215
10/03/2016 9.33 9.45 9.2786 9.44 11,046
09/30/2016 9.3 9.46 9.1 9.34 34,116
09/29/2016 9.53 9.53 9.21 9.22 27,779
09/28/2016 9.5 9.69 9.42 9.51 30,201
09/27/2016 9.4 9.62 9.38 9.51 34,089
09/26/2016 9.67 9.8 9.43 9.45 38,369
09/23/2016 9.65 9.84 9.64 9.78 45,117
09/22/2016 9.5 9.7 9.5 9.68 32,041
09/21/2016 9.34 9.52 9.34 9.46 24,244
09/20/2016 9.4 9.4 9.31 9.34 32,537
09/19/2016 9.05 9.4 9.05 9.39 44,718
09/16/2016 9.03 9.11 8.86 9.06 69,196
09/15/2016 9.13 9.2 8.88 8.99 90,643
09/14/2016 9.34 9.51 9.06 9.09 22,012
09/13/2016 9.41 9.4937 9.28 9.35 27,438
09/12/2016 9.41 9.55 9.24 9.53 52,245
09/09/2016 9.36 9.49 9.2 9.35 37,888
09/08/2016 9.08 9.406 9.02 9.36 51,690
09/07/2016 9.36 9.36 8.98 8.99 263,458
09/06/2016 9.31 9.33 9.12 9.3 37,876
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?