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

  • Search Hotels in Sausalito

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

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

5.300 +0.030 (+0.57%)
Official Closing Price Updated: 7:00 PM EST, Dec 19, 2025 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 (%)
Dec 19, 2025 5.330 5.460 5.280 5.300 63,185 +0.03(+0.57%)
Dec 18, 2025 5.470 5.500 5.270 5.270 27,804 -0.15(-2.77%)
Dec 17, 2025 5.360 5.520 5.300 5.420 39,611 +0.06(+1.12%)
Dec 16, 2025 5.170 5.380 5.140 5.360 85,938 +0.19(+3.68%)
Dec 15, 2025 5.490 5.490 5.120 5.170 46,888 -0.27(-4.96%)
Dec 12, 2025 5.380 5.500 5.350 5.440 48,303 +0.09(+1.68%)
Dec 11, 2025 5.280 5.390 5.168 5.350 32,969 +0.11(+2.10%)
Dec 10, 2025 4.980 5.370 4.980 5.240 274,662 +0.24(+4.80%)
Dec 09, 2025 4.820 5.014 4.750 5.000 114,554 +0.21(+4.38%)
Dec 08, 2025 4.830 4.990 4.780 4.790 69,762 -0.07(-1.44%)
Dec 05, 2025 4.860 4.890 4.830 4.860 20,457 -0.03(-0.61%)
Dec 04, 2025 4.870 4.980 4.850 4.890 46,379 +0.00(+0.00%)
Dec 03, 2025 4.830 4.950 4.720 4.890 70,718 +0.03(+0.62%)
Dec 02, 2025 4.930 4.990 4.750 4.860 74,596 -0.13(-2.61%)
Dec 01, 2025 4.930 5.050 4.800 4.990 84,561 +0.06(+1.22%)
Nov 28, 2025 4.750 4.960 4.750 4.930 57,763 +0.20(+4.23%)
Nov 26, 2025 4.720 4.870 4.720 4.730 68,195 +0.01(+0.21%)
Nov 25, 2025 4.630 4.790 4.540 4.720 135,528 +0.13(+2.83%)
Nov 24, 2025 4.430 4.660 4.400 4.590 86,136 +0.20(+4.56%)
Nov 21, 2025 4.360 4.510 4.300 4.390 113,742 +0.01(+0.23%)
Nov 20, 2025 4.500 4.662 4.370 4.380 64,238 -0.09(-2.01%)
Nov 19, 2025 4.980 5.040 4.370 4.470 162,865 -0.47(-9.51%)
Nov 18, 2025 5.000 5.040 4.850 4.940 61,930 -0.02(-0.40%)
Nov 17, 2025 5.180 5.274 4.900 4.960 109,078 -0.21(-4.06%)
Nov 14, 2025 5.400 5.410 5.000 5.170 141,536 -0.26(-4.79%)
Nov 13, 2025 5.610 5.670 5.390 5.430 87,543 -0.26(-4.57%)
Nov 12, 2025 5.420 5.690 5.270 5.690 99,108 +0.24(+4.40%)
Nov 11, 2025 5.470 5.480 5.260 5.450 96,672 +0.03(+0.55%)
Nov 10, 2025 5.950 6.034 5.270 5.420 172,612 -0.69(-11.29%)
Nov 07, 2025 6.240 6.240 6.100 6.110 40,840 -0.11(-1.77%)
Nov 06, 2025 6.200 6.240 6.120 6.220 31,115 +0.00(+0.00%)
Nov 05, 2025 6.200 6.325 6.160 6.220 40,526 +0.04(+0.65%)
Nov 04, 2025 6.250 6.390 6.110 6.180 47,426 -0.11(-1.75%)
Nov 03, 2025 6.320 6.430 6.252 6.290 47,381 +0.01(+0.16%)
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%)
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.
© 2025 FinancialContent. All rights reserved.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.