Townsquare Media Inc (TSQ)
NYSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.39 | 3.35339638865 | 11.63 | 12.13 | 11.072 | 49351 | 11.6222235 | CS |
| 4 | 2.48 | 25.9958071279 | 9.54 | 12.13 | 9.48 | 60270 | 10.98745433 | CS |
| 12 | -0.16 | -1.31362889984 | 12.18 | 12.92 | 9.48 | 51187 | 11.17873676 | CS |
| 26 | 1.44 | 13.6105860113 | 10.58 | 13.57 | 9.48 | 55218 | 11.34011526 | CS |
| 52 | 0.07 | 0.585774058577 | 11.95 | 13.57 | 8 | 52951 | 10.61586926 | CS |
| 156 | 0.14 | 1.17845117845 | 11.88 | 15.3299 | 7.05 | 44672 | 10.59266347 | CS |
| 260 | 6.37 | 112.743362832 | 5.65 | 15.3299 | 3.54 | 43816 | 9.88374544 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721774400 | 12.02 | 0.37 | 3.18 | 11.65 | 12.13 | 11.4182 | 54955 |
| 1721688000 | 11.65 | 0.34 | 3.01 | 11.36 | 11.66 | 11.072 | 45620 |
| 1721428800 | 11.31 | -0.19 | -1.65 | 11.54 | 11.72 | 11.31 | 36327 |
| 1721342400 | 11.5 | -0.17 | -1.46 | 11.65 | 11.93 | 11.45 | 53497 |
| 1721256000 | 11.67 | -0.22 | -1.85 | 11.755 | 11.91 | 11.62 | 42992 |
| 1721169600 | 11.89 | 0.32 | 2.77 | 11.63 | 11.92 | 11.6258 | 54024 |
| 1721083200 | 11.57 | 0.14 | 1.22 | 11.17 | 11.65 | 11.17 | 70268 |
| 1720824000 | 11.43 | 0.31 | 2.79 | 11.21 | 11.59 | 11.2 | 99859 |
| 1720737600 | 11.12 | 0.51 | 4.81 | 10.83 | 11.2 | 10.83 | 99949 |
| 1720651200 | 10.61 | -0.14 | -1.30 | 10.85 | 10.87 | 10.53 | 39078 |
| 1720564800 | 10.75 | -0.08 | -0.74 | 10.86 | 10.87 | 10.74 | 32261 |
| 1720478400 | 10.83 | 0.24 | 2.27 | 10.72 | 10.92 | 10.69 | 46344 |
| 1720219200 | 10.59 | -0.21 | -1.94 | 10.74 | 10.74 | 10.38 | 95438 |
| 1720040640 | 10.8 | -0.14 | -1.28 | 11.11 | 11.11 | 10.77 | 36187 |
| 1719960000 | 10.94 | -0.02 | -0.18 | 10.85 | 11.11 | 10.85 | 77170 |
| 1719873600 | 10.96 | 0 | 0.00 | 11.05 | 11.33 | 10.91 | 60712 |
| 1719614400 | 10.96 | 0.66 | 6.41 | 10.38 | 10.98 | 10.3118 | 346493 |
| 1719528000 | 10.3 | 0.16 | 1.58 | 10.28 | 10.34 | 10.09 | 36688 |
| 1719441600 | 10.14 | 0.45 | 4.64 | 9.65 | 10.22 | 9.53 | 80303 |
| 1719355200 | 9.69 | 0.06 | 0.62 | 9.5399999 | 9.85 | 9.48 | 63246 |
| 1719268800 | 9.63 | -0.32 | -3.22 | 9.95 | 9.95 | 9.63 | 46276 |
| 1719009600 | 9.95 | -0.25 | -2.45 | 10.2 | 10.26 | 9.95 | 126322 |
| 1718923200 | 10.2 | -0.09 | -0.87 | 10.35 | 10.3683 | 10.2 | 28909 |
| 1718750400 | 10.29 | -0.15 | -1.44 | 10.47 | 10.47 | 10.2401 | 40680 |
| 1718664000 | 10.44 | 0.14 | 1.36 | 10.3 | 10.45 | 10.2 | 43985 |
| 1718404800 | 10.3 | -0.25 | -2.37 | 10.42 | 10.44 | 10.21 | 29634 |
| 1718318400 | 10.55 | -0.18 | -1.68 | 10.72 | 10.72 | 10.3808 | 19049 |
| 1718232000 | 10.73 | 0.03 | 0.28 | 10.89 | 10.9015 | 10.72 | 44760 |
| 1718145600 | 10.7 | -0.05 | -0.47 | 10.67 | 10.73 | 10.53 | 28513 |
| 1718059200 | 10.75 | -0.2 | -1.83 | 10.86 | 10.86 | 10.67 | 37250 |
| 1717800000 | 10.95 | 0.12 | 1.11 | 10.86 | 10.9842 | 10.8 | 32110 |
| 1717713600 | 10.83 | -0.12 | -1.10 | 10.93 | 11.085 | 10.77 | 32831 |
| 1717627200 | 10.95 | 0.11 | 1.01 | 10.89 | 10.95 | 10.755 | 38233 |
| 1717540800 | 10.84 | 0.08 | 0.74 | 10.7 | 10.87 | 10.67 | 28195 |
| 1717454400 | 10.76 | -0.25 | -2.27 | 11.05 | 11.09 | 10.72 | 53847 |
| 1717195200 | 11.01 | 0.06 | 0.55 | 10.88 | 11.03 | 10.8323 | 22313 |
| 1717108800 | 10.95 | -0.1 | -0.90 | 11.01 | 11.025 | 10.8501 | 33795 |
| 1717022400 | 11.05 | -0.01 | -0.09 | 10.95 | 11.06 | 10.94 | 34897 |
| 1716936000 | 11.06 | -0.05 | -0.45 | 11.21 | 11.28 | 10.89 | 31429 |
| 1716590400 | 11.11 | 0.11 | 1.00 | 11.03 | 11.11 | 10.88 | 71882 |
| 1716504000 | 11 | -0.18 | -1.61 | 11.2 | 11.24 | 10.99 | 55315 |
| 1716417600 | 11.18 | -0.22 | -1.93 | 11.43 | 11.43 | 11.07 | 36050 |
| 1716331200 | 11.4 | -0.07 | -0.61 | 11.45 | 11.48 | 11.23 | 44511 |
| 1716244800 | 11.47 | -0.08 | -0.69 | 11.6 | 11.63 | 11.29 | 60167 |
| 1715985600 | 11.55 | 0.02 | 0.17 | 11.57 | 11.58 | 11.31 | 45588 |
| 1715899200 | 11.53 | -0.05 | -0.43 | 11.61 | 11.635 | 11.4674 | 42741 |
| 1715812800 | 11.58 | 0.01 | 0.09 | 11.72 | 11.72 | 11.46 | 39918 |
| 1715726400 | 11.57 | 0.02 | 0.17 | 11.5 | 11.74 | 11.44 | 54286 |
| 1715640000 | 11.55 | -0.63 | -5.17 | 12.16 | 12.16 | 11.54 | 81920 |
| 1715380800 | 12.18 | -0.02 | -0.16 | 12.22 | 12.3102 | 11.75 | 94412 |
| 1715294400 | 12.2 | -0.42 | -3.33 | 12.56 | 12.7368 | 12.16 | 68514 |
| 1715208000 | 12.62 | -0.01 | -0.08 | 12.56 | 12.76 | 12.49 | 22867 |
| 1715121600 | 12.63 | -0.17 | -1.33 | 12.82 | 12.92 | 12.6101 | 39165 |
| 1715035200 | 12.8 | 0.31 | 2.48 | 12.46 | 12.88 | 12.372 | 84243 |
| 1714776000 | 12.49 | 0.02 | 0.16 | 12.61 | 12.61 | 12.27 | 47703 |
| 1714689600 | 12.47 | 0.52 | 4.35 | 11.98 | 12.47 | 11.95 | 40805 |
| 1714603200 | 11.95 | -0.12 | -0.99 | 11.98 | 12.28 | 11.88 | 58578 |
| 1714516800 | 12.07 | -0.12 | -0.98 | 12.18 | 12.28 | 12.02 | 39398 |
| 1714430400 | 12.19 | -0.05 | -0.41 | 12.28 | 12.38 | 12.12 | 37771 |
| 1714171200 | 12.24 | 0.11 | 0.91 | 12.11 | 12.25 | 12 | 27640 |
| 1714084800 | 12.13 | -0.15 | -1.22 | 12.15 | 12.2 | 12.03 | 42376 |
| 1713998400 | 12.28 | -0.32 | -2.54 | 12.62 | 12.62 | 12.27 | 46191 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
