XNYS
Datos históricos de Townsquare Media, Inc.
Townsquare Media, Inc. · TSQ
$4.30
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 19:22:49 UTC
- Variación en el periodo
- −29.39%
- Máximo
- US$7.97
- 2 de marzo de 2026
- Mínimo
- US$4.27
- 9 de octubre de 2026
- Volumen medio diario
- 0.11 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 4.52 | 4.57 | 4.27 | 4.30 | −2.93% | 43,191.205 |
| 8 oct 2026 | 4.47 | 4.50 | 4.35 | 4.43 | −1.34% | 171,138.987 |
| 7 oct 2026 | 4.58 | 4.58 | 4.40 | 4.49 | −1.10% | 63,712.684 |
| 6 oct 2026 | 4.49 | 4.57 | 4.43 | 4.54 | +2.25% | 71,010.528 |
| 5 oct 2026 | 4.56 | 4.60 | 4.37 | 4.44 | −2.42% | 76,783.922 |
| 2 oct 2026 | 4.42 | 4.55 | 4.40 | 4.55 | +4.60% | 132,539.938 |
| 1 oct 2026 | 4.67 | 4.73 | 4.32 | 4.35 | −7.64% | 106,003.964 |
| 30 sep 2026 | 4.75 | 4.90 | 4.69 | 4.71 | −0.21% | 62,912.643 |
| 29 sep 2026 | 4.65 | 4.91 | 4.63 | 4.72 | +2.39% | 57,424.171 |
| 28 sep 2026 | 4.83 | 4.93 | 4.60 | 4.61 | −7.43% | 158,207.155 |
| 25 sep 2026 | 4.93 | 5.09 | 4.88 | 4.98 | +1.43% | 79,118.063 |
| 24 sep 2026 | 5.07 | 5.20 | 4.90 | 4.91 | −3.54% | 73,261.334 |
| 23 sep 2026 | 5.07 | 5.34 | 5.00 | 5.09 | +1.39% | 56,422.049 |
| 22 sep 2026 | 5.21 | 5.23 | 5.02 | 5.02 | −2.33% | 49,155.17 |
| 21 sep 2026 | 5.32 | 5.40 | 5.12 | 5.14 | −2.47% | 90,828.305 |
| 18 sep 2026 | 5.22 | 5.42 | 5.21 | 5.27 | +2.13% | 103,571.05 |
| 17 sep 2026 | 5.22 | 5.30 | 5.15 | 5.16 | +0.98% | 95,200.525 |
| 16 sep 2026 | 5.19 | 5.26 | 5.11 | 5.11 | −0.97% | 51,388.308 |
| 15 sep 2026 | 5.24 | 5.31 | 5.00 | 5.16 | −0.58% | 43,798.405 |
| 14 sep 2026 | 5.17 | 5.24 | 5.12 | 5.19 | −0.57% | 55,068.67 |
| 11 sep 2026 | 5.32 | 5.41 | 5.10 | 5.22 | −0.76% | 41,089.605 |
| 10 sep 2026 | 5.16 | 5.29 | 5.10 | 5.26 | +1.94% | 70,716.371 |
| 9 sep 2026 | 5.48 | 5.72 | 5.10 | 5.16 | −6.35% | 88,050.356 |
| 8 sep 2026 | 5.59 | 5.67 | 5.50 | 5.51 | −1.96% | 70,678.419 |
| 4 sep 2026 | 5.67 | 5.76 | 5.60 | 5.62 | −1.58% | 45,132.248 |
| 3 sep 2026 | 5.70 | 5.77 | 5.67 | 5.71 | +0.35% | 29,281.966 |
| 2 sep 2026 | 5.72 | 5.81 | 5.67 | 5.69 | +0.53% | 45,642.421 |
| 1 sep 2026 | 5.78 | 5.90 | 5.62 | 5.66 | −2.25% | 89,494.816 |
| 31 ago 2026 | 5.79 | 5.79 | 5.64 | 5.79 | +0.17% | 56,286.943 |
| 28 ago 2026 | 5.80 | 5.90 | 5.70 | 5.78 | −0.52% | 69,667.515 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.