Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Townsquare Media Llc (NY: TSQ )

11.55 +0.02 (+0.17%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2022 9.114 9.114 8.758 8.977 52,151 -0.11(-1.20%)
May 27, 2022 9.105 9.137 9.068 9.087 70,913 +0.02(+0.20%)
May 26, 2022 8.749 9.159 8.749 9.068 26,994 +0.07(+0.81%)
May 25, 2022 8.476 9.049 8.412 8.995 259,414 +0.34(+3.89%)
May 24, 2022 8.941 9.132 8.613 8.658 102,912 -0.43(-4.71%)
May 23, 2022 9.132 9.318 8.941 9.087 40,927 -0.03(-0.30%)
May 20, 2022 9.214 9.260 9.000 9.114 22,316 -0.04(-0.40%)
May 19, 2022 9.333 9.406 9.096 9.150 18,194 -0.24(-2.52%)
May 18, 2022 9.560 9.825 9.342 9.387 9,655 -0.37(-3.83%)
May 17, 2022 9.788 9.788 9.645 9.761 4,117 +0.11(+1.13%)
May 16, 2022 9.387 9.779 9.278 9.652 18,836 +0.33(+3.52%)
May 13, 2022 9.169 9.387 8.922 9.323 20,857 +0.26(+2.81%)
May 12, 2022 9.050 9.396 8.877 9.068 69,442 -0.05(-0.60%)
May 11, 2022 9.087 9.360 9.005 9.123 146,585 +0.26(+2.98%)
May 10, 2022 9.287 9.460 8.531 8.859 210,434 -0.46(-4.99%)
May 09, 2022 10.03 10.03 9.314 9.323 20,014 -0.76(-7.50%)
May 06, 2022 10.13 10.14 9.661 10.08 27,228 +0.22(+2.22%)
May 05, 2022 10.12 10.12 9.825 9.861 10,104 -0.26(-2.61%)
May 04, 2022 10.20 10.23 9.852 10.13 19,190 +0.02(+0.18%)
May 03, 2022 10.05 10.22 9.998 10.11 16,143 +0.16(+1.65%)
May 02, 2022 10.02 10.05 9.898 9.943 20,043 +0.01(+0.09%)
Apr 29, 2022 10.12 10.12 9.852 9.934 24,433 -0.18(-1.80%)
Apr 28, 2022 10.26 10.26 10.11 10.12 35,102 -0.03(-0.27%)
Apr 27, 2022 10.25 10.48 10.13 10.14 36,702 -0.12(-1.15%)
Apr 26, 2022 10.48 10.48 10.25 10.26 11,839 -0.22(-2.09%)
Apr 25, 2022 10.48 10.64 10.25 10.48 29,265 -0.12(-1.12%)
Apr 22, 2022 10.64 10.66 10.39 10.60 52,863 -0.12(-1.11%)
Apr 21, 2022 11.12 11.26 10.58 10.72 13,367 -0.39(-3.53%)
Apr 20, 2022 11.42 11.51 10.95 11.11 43,060 -0.19(-1.69%)
Apr 19, 2022 10.92 11.39 10.85 11.30 47,978 +0.31(+2.82%)
Apr 18, 2022 10.78 10.99 10.78 10.99 11,055 +0.14(+1.26%)
Apr 14, 2022 10.94 11.03 10.66 10.85 22,675 -0.04(-0.34%)
Apr 13, 2022 10.80 10.97 10.55 10.89 10,474 +0.15(+1.36%)
Apr 12, 2022 10.54 10.92 10.49 10.75 73,735 +0.26(+2.43%)
Apr 11, 2022 10.54 10.71 10.23 10.49 10,566 -0.10(-0.95%)
Apr 08, 2022 10.98 10.98 10.48 10.59 47,450 -0.33(-3.01%)
Apr 07, 2022 10.95 10.97 10.75 10.92 18,866 -0.02(-0.17%)
Apr 06, 2022 11.07 11.20 10.88 10.94 16,235 -0.11(-0.99%)
Apr 05, 2022 11.41 11.62 11.04 11.05 24,089 -0.35(-3.04%)
Apr 04, 2022 11.06 11.43 11.06 11.39 17,900 +0.36(+3.31%)
Apr 01, 2022 11.67 11.67 10.99 11.03 55,193 -0.63(-5.39%)
Mar 31, 2022 11.79 11.84 11.59 11.66 13,695 -0.09(-0.78%)
Mar 30, 2022 11.86 11.86 11.71 11.75 11,068 -0.12(-1.00%)
Mar 29, 2022 11.92 11.98 11.85 11.87 11,956 +0.03(+0.23%)
Mar 28, 2022 11.67 11.87 11.58 11.84 24,859 +0.34(+2.93%)
Mar 25, 2022 11.57 11.81 11.50 11.50 15,572 -0.12(-1.02%)
Mar 24, 2022 11.37 11.74 11.37 11.62 25,715 -0.05(-0.47%)
Mar 23, 2022 11.87 11.87 11.66 11.67 23,349 -0.23(-1.91%)
Mar 22, 2022 11.96 11.99 11.77 11.90 57,042 -0.04(-0.31%)
Mar 21, 2022 11.89 11.96 11.72 11.94 61,358 +0.05(+0.38%)
Mar 18, 2022 11.36 11.92 11.17 11.89 52,538 +0.36(+3.16%)
Mar 17, 2022 11.05 11.53 10.99 11.53 46,057 +0.31(+2.76%)
Mar 16, 2022 10.20 11.23 10.03 11.22 103,786 +0.96(+9.33%)
Mar 15, 2022 10.57 10.61 10.24 10.26 46,117 -0.31(-2.93%)
Mar 14, 2022 11.25 11.25 10.45 10.57 74,769 -0.65(-5.77%)
Mar 11, 2022 11.55 11.78 11.14 11.22 34,993 -0.26(-2.22%)
Mar 10, 2022 11.53 11.57 11.17 11.47 58,303 -0.09(-0.79%)
Mar 09, 2022 11.16 11.75 10.84 11.57 32,103 +0.54(+4.88%)
Mar 08, 2022 10.75 11.15 10.57 11.03 17,381 +0.36(+3.33%)
Mar 07, 2022 10.62 10.80 10.42 10.67 16,748 +0.13(+1.21%)
Mar 04, 2022 10.60 10.78 10.34 10.54 28,812 -0.19(-1.78%)
Mar 03, 2022 10.72 10.84 10.56 10.74 27,733 -0.20(-1.83%)
Mar 02, 2022 11.03 11.11 10.87 10.94 27,801 +0.02(+0.17%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.