Historical Stock Prices

TSQ 
$10.1
*  
0.31
3.17%
Get TSQ Alerts
*Delayed - data as of Jan. 13, 2017  -  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 13-OCT-2016 TO 13-JAN-2017

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.
01/13/2017 9.82 10.22 9.82 10.1 47,554
01/12/2017 10.25 10.45 9.7401 9.79 42,342
01/11/2017 10.1 10.35 9.955 10.34 58,215
01/10/2017 10.07 10.205 10.01 10.09 18,988
01/09/2017 10.25 10.25 10.01 10.13 46,845
01/06/2017 10.06 10.34 10.0541 10.17 96,775
01/05/2017 10.13 10.2 9.9301 10.06 63,077
01/04/2017 9.48 10.31 9.48 10.2 78,038
01/03/2017 10.46 10.6286 9.6 9.63 88,224
12/30/2016 10.22 10.55 9.92 10.41 66,875
12/29/2016 10.29 10.5 10.11 10.17 27,623
12/28/2016 10.46 10.54 10.2 10.3 41,453
12/27/2016 10.49 10.62 10.38 10.4 40,442
12/23/2016 10.26 10.57 10.2208 10.42 30,462
12/22/2016 10.38 10.39 10.2 10.29 23,025
12/21/2016 10.34 10.5 10.22 10.45 57,293
12/20/2016 10.25 10.54 10.25 10.32 116,869
12/19/2016 10.17 10.28 10.07 10.18 57,428
12/16/2016 10.22 10.37 10.061 10.23 114,724
12/15/2016 10.15 10.39 10.11 10.17 76,486
12/14/2016 10.23 10.31 10.04 10.12 54,174
12/13/2016 10.23 10.26 9.89 10.23 104,808
12/12/2016 10.09 10.34 9.88 10.22 114,144
12/09/2016 9.62 10.16 9.6 10.15 88,125
12/08/2016 8.93 9.73 8.89 9.65 173,543
12/07/2016 8.87 8.94 8.86 8.89 184,118
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
*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?