Townsquare Media, Inc. (TSQ)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.

Añadir a la lista de seguimiento

12.03

+0.08

(+0.67%)

A partir del 10:22AM EDT. Mercado abierto.

Periodo de tiempo:

02 may 2023 - 02 may 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
02 may 2024	11.98	12.03	11.95	12.03	12.03	3,593
01 may 2024	11.98	12.19	11.88	11.95	11.95	58,600
30 abr 2024	12.18	12.28	12.02	12.07	12.07	39,400
29 abr 2024	12.28	12.38	12.12	12.19	12.19	37,800
26 abr 2024	12.11	12.25	12.00	12.24	12.24	27,600
25 abr 2024	12.16	12.21	12.03	12.13	12.13	43,000
24 abr 2024	12.62	12.62	12.27	12.28	12.28	46,200
23 abr 2024	12.26	12.64	12.26	12.60	12.60	53,800
22 abr 2024	11.86	12.33	11.83	12.33	12.33	55,100
19 abr 2024	12.00	12.27	11.71	11.91	11.91	53,600
18 abr 2024	12.40	12.42	12.00	12.01	12.01	88,600
17 abr 2024	12.31	12.52	12.08	12.40	12.40	58,700
16 abr 2024	11.99	12.28	11.78	12.16	12.16	57,600
15 abr 2024	12.35	12.43	11.77	11.93	11.93	49,900
12 abr 2024	12.55	12.76	12.15	12.31	12.31	52,200
11 abr 2024	12.64	12.88	12.33	12.67	12.67	38,900
10 abr 2024	12.76	13.04	12.55	12.58	12.58	101,400
09 abr 2024	13.15	13.20	12.72	12.96	12.96	110,900
08 abr 2024	12.66	13.57	12.48	13.11	13.11	195,200
05 abr 2024	12.00	12.72	12.00	12.55	12.55	90,900
04 abr 2024	12.35	12.49	12.00	12.15	12.15	81,300
04 abr 2024	0.198 Dividendo
03 abr 2024	12.07	12.46	12.07	12.36	12.16	115,100
02 abr 2024	11.65	12.25	11.57	12.03	11.84	134,600
01 abr 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 ene 2024	10.98	11.36	10.74	10.74	10.57	30,300
30 ene 2024	11.15	11.45	11.00	11.08	10.90	31,700
29 ene 2024	11.22	11.32	11.06	11.15	10.97	30,500
26 ene 2024	11.21	11.34	11.15	11.20	11.02	39,600
25 ene 2024	10.84	11.17	10.78	11.13	10.95	43,900
24 ene 2024	10.69	10.99	10.59	10.94	10.76	38,600
23 ene 2024	10.58	10.79	10.50	10.62	10.45	37,700
22 ene 2024	10.51	10.80	10.43	10.55	10.38	50,000
19 ene 2024	10.41	10.55	10.28	10.49	10.32	35,400
18 ene 2024	10.44	10.70	10.36	10.45	10.28	22,800
17 ene 2024	10.34	10.61	10.25	10.50	10.33	29,100
16 ene 2024	10.68	10.77	10.46	10.50	10.33	34,000
12 ene 2024	10.76	10.77	10.60	10.68	10.51	29,000
11 ene 2024	10.43	10.69	10.43	10.63	10.46	30,800
10 ene 2024	10.22	10.45	10.22	10.41	10.24	20,800
09 ene 2024	10.20	10.30	10.20	10.20	10.04	34,800
08 ene 2024	10.20	10.37	10.20	10.21	10.05	36,800
05 ene 2024	10.20	10.34	10.20	10.24	10.08	34,200
04 ene 2024	10.25	10.33	10.19	10.20	10.04	43,000
03 ene 2024	10.06	10.34	10.02	10.25	10.09	80,100
02 ene 2024	10.59	10.59	10.04	10.11	9.95	45,400
29 dic 2023	10.77	10.77	10.52	10.56	10.39	30,000
29 dic 2023	0.188 Dividendo
28 dic 2023	10.78	11.10	10.78	10.96	10.60	93,700
27 dic 2023	10.84	10.96	10.66	10.89	10.53	55,000
26 dic 2023	10.61	10.85	10.61	10.84	10.48	39,500
22 dic 2023	10.80	10.83	10.63	10.69	10.34	24,600
21 dic 2023	10.72	10.86	10.66	10.85	10.49	27,100
20 dic 2023	10.95	11.00	10.44	10.58	10.23	50,600
19 dic 2023	11.19	11.19	10.69	10.89	10.53	31,600
18 dic 2023	10.70	11.48	10.53	11.07	10.71	74,900
15 dic 2023	10.50	10.75	10.45	10.70	10.35	132,500
14 dic 2023	10.48	10.54	10.32	10.50	10.15	56,700
13 dic 2023	10.12	10.51	10.06	10.49	10.14	251,400
12 dic 2023	10.00	10.10	10.00	10.03	9.70	37,700
Precio de cierre ajustado para división de acciones.* Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.

Cargando más datos...

S&P 5005,034.83+16.44(+0.33%)

Dow Jones38,061.84+158.55(+0.42%)

Nasdaq15,700.81+95.33(+0.61%)

Russell 20001,992.23+12.01(+0.61%)

Petróleo78.90-0.10(-0.13%)

Oro2,312.00+1.00(+0.04%)

Townsquare Media, Inc. (TSQ)

S&P 500
5,034.83
+16.44(+0.33%)

Dow Jones
38,061.84
+158.55(+0.42%)

Nasdaq
15,700.81
+95.33(+0.61%)

Russell 2000
1,992.23
+12.01(+0.61%)

Petróleo
78.90
-0.10(-0.13%)

Oro
2,312.00
+1.00(+0.04%)