Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

Townsquare Media, Inc. Class A Common Stock (NY:TSQ)

6.370 +0.090 (+1.43%)

Streaming Delayed Price Updated: 10:28 AM EST, Nov 3, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2025	6.260	6.310	6.210	6.280	21,229	+0.04(+0.64%)
Oct 30, 2025	6.290	6.422	6.220	6.240	76,418	-0.09(-1.42%)
Oct 29, 2025	6.420	6.420	6.270	6.330	84,314	-0.05(-0.78%)
Oct 28, 2025	6.380	6.440	6.330	6.380	48,932	+0.00(+0.00%)
Oct 27, 2025	6.670	6.820	6.300	6.380	139,143	-0.23(-3.48%)
Oct 24, 2025	6.765	6.853	6.571	6.610	176,760	-0.02(-0.29%)
Oct 23, 2025	6.251	6.756	6.251	6.629	197,638	+0.40(+6.39%)
Oct 22, 2025	6.202	6.275	6.173	6.231	106,545	+0.06(+0.94%)
Oct 21, 2025	6.164	6.309	6.087	6.173	67,200	+0.01(+0.16%)
Oct 20, 2025	6.047	6.299	6.047	6.164	67,822	+0.18(+3.08%)
Oct 17, 2025	5.911	6.045	5.911	5.979	79,946	+0.05(+0.82%)
Oct 16, 2025	6.066	6.134	5.931	5.931	27,353	-0.14(-2.24%)
Oct 15, 2025	6.076	6.251	6.018	6.066	33,696	+0.00(+0.00%)
Oct 14, 2025	5.960	6.197	5.938	6.066	92,171	+0.16(+2.63%)
Oct 13, 2025	6.086	6.142	5.889	5.911	74,654	-0.08(-1.30%)
Oct 10, 2025	6.270	6.290	5.989	5.989	42,608	-0.25(-4.04%)
Oct 09, 2025	6.173	6.270	6.154	6.241	67,174	+0.09(+1.42%)
Oct 08, 2025	6.076	6.212	6.032	6.154	55,566	+0.08(+1.28%)
Oct 07, 2025	6.299	6.322	6.047	6.076	82,993	-0.19(-3.10%)
Oct 06, 2025	6.280	6.396	6.231	6.270	59,827	-0.01(-0.15%)
Oct 03, 2025	6.329	6.485	6.280	6.280	51,315	-0.05(-0.77%)
Oct 02, 2025	6.464	6.482	6.329	6.329	24,819	-0.11(-1.66%)
Oct 01, 2025	6.484	6.591	6.387	6.435	68,864	-0.09(-1.34%)
Sep 30, 2025	6.561	6.697	6.494	6.523	37,469	-0.04(-0.59%)
Sep 29, 2025	6.600	6.667	6.561	6.561	19,288	+0.00(+0.00%)
Sep 26, 2025	6.552	6.678	6.542	6.561	16,238	+0.02(+0.30%)
Sep 25, 2025	6.756	6.814	6.532	6.542	48,231	-0.21(-3.16%)
Sep 24, 2025	6.649	6.831	6.649	6.756	44,856	+0.11(+1.61%)
Sep 23, 2025	6.688	6.833	6.592	6.649	56,559	+0.00(+0.00%)
Sep 22, 2025	6.775	7.018	6.649	6.649	68,467	-0.17(-2.42%)
Sep 19, 2025	6.668	6.940	6.659	6.814	96,910	+0.15(+2.18%)
Sep 18, 2025	6.629	6.731	6.610	6.668	30,846	+0.03(+0.44%)
Sep 17, 2025	6.814	6.882	6.629	6.639	36,930	-0.10(-1.44%)
Sep 16, 2025	6.765	6.814	6.726	6.736	29,167	+0.02(+0.29%)
Sep 15, 2025	6.824	6.890	6.707	6.717	52,973	-0.09(-1.28%)
Sep 12, 2025	6.794	6.843	6.707	6.804	32,487	+0.01(+0.14%)
Sep 11, 2025	6.775	6.887	6.746	6.794	50,770	+0.00(+0.00%)
Sep 10, 2025	6.872	6.911	6.794	6.794	29,519	-0.11(-1.55%)
Sep 09, 2025	7.124	7.192	6.901	6.901	44,496	-0.18(-2.60%)
Sep 08, 2025	6.959	7.124	6.959	7.086	50,355	+0.11(+1.53%)
Sep 05, 2025	6.940	7.033	6.940	6.979	33,905	+0.03(+0.42%)
Sep 04, 2025	7.066	7.124	6.933	6.950	41,003	-0.10(-1.38%)
Sep 03, 2025	6.998	7.115	6.940	7.047	61,078	+0.11(+1.54%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Townsquare Media, Inc. Class A Common Stock (NY:TSQ)

Historical Prices