Yahoo

Mail

Singapore markets close in 3 hours 44 minutes

Straits Times Index
3,279.98
-13.15(-0.40%)
Nikkei
37,679.41
-780.67(-2.03%)
Hang Seng
17,275.70
+74.43(+0.43%)
FTSE 100
8,040.38
-4.43(-0.06%)
Bitcoin USD
64,175.96
-2,771.03(-4.14%)
CMC Crypto 200
1,390.48
-33.62(-2.36%)

Townsquare Media, Inc. (TSQ)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

12.28

-0.32

(-2.54%)

At close: 04:00PM EDT

12.76

+0.48

(+3.91%)

After hours:

06:11PM EDT

Time period:

25 Apr 2023 - 25 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
24 Apr 2024	12.62	12.62	12.27	12.28	12.28	46,200
23 Apr 2024	12.26	12.64	12.26	12.60	12.60	53,800
22 Apr 2024	11.86	12.33	11.83	12.33	12.33	55,100
19 Apr 2024	12.00	12.27	11.71	11.91	11.91	53,600
18 Apr 2024	12.40	12.42	12.00	12.01	12.01	88,600
17 Apr 2024	12.31	12.52	12.08	12.40	12.40	58,700
16 Apr 2024	11.99	12.28	11.78	12.16	12.16	57,600
15 Apr 2024	12.35	12.43	11.77	11.93	11.93	49,900
12 Apr 2024	12.55	12.76	12.15	12.31	12.31	52,200
11 Apr 2024	12.64	12.88	12.33	12.67	12.67	38,900
10 Apr 2024	12.76	13.04	12.55	12.58	12.58	101,400
09 Apr 2024	13.15	13.20	12.72	12.96	12.96	110,900
08 Apr 2024	12.66	13.57	12.48	13.11	13.11	195,200
05 Apr 2024	12.00	12.72	12.00	12.55	12.55	90,900
04 Apr 2024	12.35	12.49	12.00	12.15	12.15	81,300
04 Apr 2024	0.198 Dividend
03 Apr 2024	12.07	12.46	12.07	12.36	12.16	115,100
02 Apr 2024	11.65	12.25	11.57	12.03	11.84	134,600
01 Apr 2024	11.05	11.84	11.05	11.68	11.49	232,800
28 Mar 2024	10.91	11.15	10.90	10.98	10.80	82,600
27 Mar 2024	10.88	11.00	10.85	10.94	10.76	84,800
26 Mar 2024	10.65	10.93	10.65	10.71	10.54	81,400
25 Mar 2024	10.79	11.00	10.72	10.76	10.59	83,300
22 Mar 2024	10.80	11.03	10.79	10.87	10.70	65,800
21 Mar 2024	11.03	11.10	10.73	10.89	10.72	76,900
20 Mar 2024	11.00	11.07	10.69	11.03	10.85	66,200
19 Mar 2024	11.10	11.10	10.58	10.94	10.76	97,100
18 Mar 2024	10.69	11.48	10.55	11.10	10.92	87,200
15 Mar 2024	11.19	11.50	10.36	10.57	10.40	192,600
14 Mar 2024	10.39	10.76	10.31	10.36	10.19	52,700
13 Mar 2024	10.44	10.45	10.20	10.39	10.22	47,200
12 Mar 2024	10.56	10.77	10.36	10.44	10.27	34,700
11 Mar 2024	10.79	10.85	10.55	10.56	10.39	33,800
08 Mar 2024	10.77	11.02	10.62	10.75	10.58	28,600
07 Mar 2024	10.71	10.82	10.51	10.61	10.44	29,300
06 Mar 2024	10.80	10.92	10.55	10.56	10.39	44,700
05 Mar 2024	10.79	10.83	10.55	10.61	10.44	27,400
04 Mar 2024	10.66	11.09	10.64	10.75	10.58	44,800
01 Mar 2024	10.65	10.92	10.59	10.70	10.53	23,500
29 Feb 2024	10.83	10.86	10.52	10.64	10.47	38,000
28 Feb 2024	10.98	11.06	10.57	10.66	10.49	28,700
27 Feb 2024	10.68	11.07	10.68	11.02	10.84	32,000
26 Feb 2024	10.58	10.99	10.41	10.61	10.44	31,000
23 Feb 2024	10.38	10.72	10.38	10.68	10.51	22,500
22 Feb 2024	10.51	10.70	10.36	10.44	10.27	35,100
21 Feb 2024	10.56	10.89	10.53	10.53	10.36	21,300
20 Feb 2024	10.33	10.72	10.00	10.53	10.36	35,400
16 Feb 2024	11.34	11.51	10.45	10.49	10.32	59,400
15 Feb 2024	11.04	11.49	11.04	11.38	11.20	58,600
14 Feb 2024	10.54	11.11	10.54	10.99	10.81	25,800
13 Feb 2024	11.05	11.05	10.44	10.48	10.31	52,500
12 Feb 2024	11.07	11.43	11.07	11.19	11.01	37,500
09 Feb 2024	10.62	11.13	10.62	11.00	10.82	21,600
08 Feb 2024	10.35	10.67	10.35	10.62	10.45	24,300
07 Feb 2024	10.74	10.74	10.39	10.39	10.22	42,000
06 Feb 2024	10.94	11.15	10.76	10.81	10.64	35,600
05 Feb 2024	10.90	11.15	10.90	10.94	10.76	40,100
02 Feb 2024	10.98	11.14	10.92	10.95	10.77	27,200
01 Feb 2024	10.77	11.26	10.77	11.02	10.84	49,900
31 Jan 2024	10.98	11.36	10.74	10.74	10.57	30,300
30 Jan 2024	11.15	11.45	11.00	11.08	10.90	31,700
29 Jan 2024	11.22	11.32	11.06	11.15	10.97	30,500
26 Jan 2024	11.21	11.34	11.15	11.20	11.02	39,600
25 Jan 2024	10.84	11.17	10.78	11.13	10.95	43,900
24 Jan 2024	10.69	10.99	10.59	10.94	10.76	38,600
23 Jan 2024	10.58	10.79	10.50	10.62	10.45	37,700
22 Jan 2024	10.51	10.80	10.43	10.55	10.38	50,000
19 Jan 2024	10.41	10.55	10.28	10.49	10.32	35,400
18 Jan 2024	10.44	10.70	10.36	10.45	10.28	22,800
17 Jan 2024	10.34	10.61	10.25	10.50	10.33	29,100
16 Jan 2024	10.68	10.77	10.46	10.50	10.33	34,000
12 Jan 2024	10.76	10.77	10.60	10.68	10.51	29,000
11 Jan 2024	10.43	10.69	10.43	10.63	10.46	30,800
10 Jan 2024	10.22	10.45	10.22	10.41	10.24	20,800
09 Jan 2024	10.20	10.30	10.20	10.20	10.04	34,800
08 Jan 2024	10.20	10.37	10.20	10.21	10.05	36,800
05 Jan 2024	10.20	10.34	10.20	10.24	10.08	34,200
04 Jan 2024	10.25	10.33	10.19	10.20	10.04	43,000
03 Jan 2024	10.06	10.34	10.02	10.25	10.09	80,100
02 Jan 2024	10.59	10.59	10.04	10.11	9.95	45,400
29 Dec 2023	10.77	10.77	10.52	10.56	10.39	30,000
29 Dec 2023	0.188 Dividend
28 Dec 2023	10.78	11.10	10.78	10.96	10.60	93,700
27 Dec 2023	10.84	10.96	10.66	10.89	10.53	55,000
26 Dec 2023	10.61	10.85	10.61	10.84	10.48	39,500
22 Dec 2023	10.80	10.83	10.63	10.69	10.34	24,600
21 Dec 2023	10.72	10.86	10.66	10.85	10.49	27,100
20 Dec 2023	10.95	11.00	10.44	10.58	10.23	50,600
19 Dec 2023	11.19	11.19	10.69	10.89	10.53	31,600
18 Dec 2023	10.70	11.48	10.53	11.07	10.71	74,900
15 Dec 2023	10.50	10.75	10.45	10.70	10.35	132,500
14 Dec 2023	10.48	10.54	10.32	10.50	10.15	56,700
13 Dec 2023	10.12	10.51	10.06	10.49	10.14	251,400
12 Dec 2023	10.00	10.10	10.00	10.03	9.70	37,700
11 Dec 2023	10.05	10.21	9.87	10.01	9.68	45,800
08 Dec 2023	10.19	10.29	10.00	10.13	9.80	27,400
07 Dec 2023	10.16	10.30	10.06	10.26	9.92	68,500
06 Dec 2023	10.00	10.21	9.88	10.07	9.74	50,300
05 Dec 2023	9.89	9.99	9.71	9.87	9.55	40,200
04 Dec 2023	9.96	10.23	9.80	9.85	9.53	22,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,279.98-13.15(-0.40%)

Nikkei37,679.41-780.67(-2.03%)

Hang Seng17,275.70+74.43(+0.43%)

FTSE 1008,040.38-4.43(-0.06%)

Bitcoin USD64,175.96-2,771.03(-4.14%)

CMC Crypto 2001,390.48-33.62(-2.36%)

Townsquare Media, Inc. (TSQ)

Straits Times Index
3,279.98
-13.15(-0.40%)

Nikkei
37,679.41
-780.67(-2.03%)

Hang Seng
17,275.70
+74.43(+0.43%)

FTSE 100
8,040.38
-4.43(-0.06%)

Bitcoin USD
64,175.96
-2,771.03(-4.14%)

CMC Crypto 200
1,390.48
-33.62(-2.36%)