Historical Stock Prices

TSQ 
$9.78
*  
0.10
1.03%
Get TSQ Alerts
*Delayed - data as of Sep. 23, 2016  -  Find a broker to begin trading TSQ now
Exchange:NYSE
Industry: Consumer Services
Community Rating:
 
 
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 23-JUN-2016 TO 23-SEP-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.
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
09/02/2016 9.09 9.36 9.08 9.31 26,161
09/01/2016 9.78 9.78 9 9.01 173,238
08/31/2016 9.8 9.8 9.53 9.75 30,471
08/30/2016 9.41 9.75 9.41 9.7 105,424
08/29/2016 9.35 9.43 9.3 9.38 42,972
08/26/2016 9.39 9.505 9.26 9.36 37,176
08/25/2016 9.22 9.4614 9.22 9.42 41,406
08/24/2016 9.3 9.31 9.25 9.29 33,194
08/23/2016 9.41 9.41 9.25 9.3 15,734
08/22/2016 9.47 9.47 9.1904 9.25 17,549
08/19/2016 9.57 9.57 9.42 9.51 43,412
08/18/2016 9.72 9.72 9.45 9.47 67,451
08/17/2016 8.65 9.77 8.5 9.72 155,262
08/16/2016 8.67 8.67 8.4 8.42 27,661
08/15/2016 8.35 8.715 8.35 8.7 46,225
08/12/2016 8.25 8.35 8.17 8.34 35,020
08/11/2016 8.2 8.25 8.19 8.25 12,360
08/10/2016 8.19 8.23 8.08 8.2 15,330
08/09/2016 8.22 8.23 8.17 8.19 41,690
08/08/2016 8.2 8.25 8.2 8.22 15,961
08/05/2016 8.26 8.35 8.1 8.13 14,969
08/04/2016 7.96 8.23 7.85 8.16 132,408
08/03/2016 7.89 8.09 7.78 8.03 34,531
08/02/2016 8.17 8.2 7.89 7.89 21,655
08/01/2016 8.13 8.28 8.11 8.15 117,279
07/29/2016 8.44 8.44 8.13 8.18 53,814
07/28/2016 8.62 8.664 8.39 8.48 18,510
07/27/2016 8.73 8.74 8.5 8.59 19,516
07/26/2016 8.79 8.87 8.61 8.69 29,038
07/25/2016 8.98 9.029 8.73 8.77 25,209
07/22/2016 8.18 9.09 8.18 9.01 36,625
07/21/2016 8.1 8.26 8.1 8.23 419,996
07/20/2016 8.06 8.21 8.06 8.15 99,737
07/19/2016 8.2 8.29 8.06 8.11 78,290
07/18/2016 8.3 8.4 8.191 8.29 18,148
07/15/2016 8.38 8.44 8.24 8.33 100,800
07/14/2016 8.42 8.43 8.3 8.33 41,493
07/13/2016 8.36 8.49 8.1601 8.32 18,502
07/12/2016 8.42 8.57 8.28 8.31 47,062
07/11/2016 8.39 8.54 8.31 8.34 43,170
07/08/2016 8.17 8.485 8.17 8.29 41,033
07/07/2016 8.08 8.28 7.95 8.12 52,458
07/06/2016 7.8 8.16 7.8 8.06 30,977
07/05/2016 8.03 8.03 7.65 7.88 77,794
07/01/2016 7.82 8.15 7.82 8.05 37,853
06/30/2016 8.09 8.15 7.83 7.89 46,728
06/29/2016 7.6 8.14 7.51 8 93,515
06/28/2016 7.52 7.57 7.41 7.48 88,615
06/27/2016 7.8 7.82 7.3 7.33 112,463
06/24/2016 8.16 8.37 7.83 7.83 225,213
06/23/2016 8.61 8.61 8.35 8.44 77,630
*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?