Stockscreener 앱 받기
5.78
1.40%
0.08
시간 외 거래:
5.82
0.04
+0.69%
Townsquare Media Inc 주식 (TSQ) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-17 | $5.98 | $5.61 | $0.3741 | 87,478.0 | +1.40% |
| 2026-08-14 | $5.93 | $5.65 | $0.28 | 81,887.0 | +0.00% |
| 2026-08-13 | $5.99 | $5.58 | $0.409 | 55,994.0 | +0.71% |
| 2026-08-12 | $5.70 | $5.32 | $0.38 | 99,409.0 | +2.72% |
| 2026-08-11 | $6.02 | $5.47 | $0.55 | 346,623.0 | -7.39% |
| 2026-08-10 | $6.40 | $5.93 | $0.47 | 83,696.0 | -8.18% |
| 2026-08-07 | $6.77 | $6.41 | $0.36 | 93,952.0 | +2.37% |
| 2026-08-06 | $6.70 | $6.12 | $0.5775 | 94,474.0 | -0.47% |
| 2026-08-05 | $6.45 | $6.05 | $0.40 | 89,619.0 | +2.09% |
| 2026-08-04 | $6.45 | $5.93 | $0.515 | 87,865.0 | +2.47% |
| 2026-08-03 | $6.26 | $5.66 | $0.5983 | 136,996.0 | +2.36% |
| 2026-07-31 | $6.07 | $5.73 | $0.34 | 67,843.0 | +4.21% |
| 2026-07-30 | $5.89 | $5.64 | $0.2494 | 72,453.0 | -2.40% |
| 2026-07-29 | $5.90 | $5.68 | $0.22 | 66,475.0 | +0.34% |
| 2026-07-28 | $5.98 | $5.67 | $0.31 | 146,253.0 | -1.85% |
| 2026-07-27 | $6.17 | $5.68 | $0.49 | 106,884.0 | -6.02% |
| 2026-07-24 | $6.63 | $6.26 | $0.37 | 158,124.0 | -1.25% |
| 2026-07-23 | $6.55 | $6.25 | $0.3048 | 46,625.0 | -1.08% |
| 2026-07-22 | $6.78 | $6.42 | $0.3599 | 56,360.0 | -1.22% |
| 2026-07-21 | $6.70 | $6.52 | $0.1842 | 35,020.0 | -1.36% |
| 2026-07-20 | $6.91 | $6.63 | $0.28 | 37,715.0 | +0.30% |
Townsquare Media Inc 주식 (TSQ) 연도별 가격 이력
이 심층 분석에서는 Townsquare Media Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 TSQ 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Townsquare Media Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Townsquare Media Inc 주식 (TSQ) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08 | $6.77 | $5.32 | $1.45 | 1,345,471.0 | -2.69% |
| 2026-07 | $7.41 | $5.64 | $1.77 | 1,453,679.0 | -15.98% |
| 2026-06 | $7.22 | $6.15 | $1.07 | 1,207,560.0 | +7.12% |
| 2026-05 | $7.47 | $5.90 | $1.57 | 1,360,555.0 | +2.17% |
| 2026-04 | $7.33 | $5.20 | $2.13 | 2,468,608.0 | +18.97% |
| 2026-03 | $7.97 | $4.82 | $3.15 | 4,648,422.0 | -26.62% |
| 2026-02 | $7.69 | $6.31 | $1.38 | 3,432,999.0 | +12.63% |
| 2026-01 | $7.45 | $5.01 | $2.44 | 3,634,524.0 | +27.82% |
Townsquare Media Inc 주식 (TSQ) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $5.52 | $4.72 | $0.80 | 1,485,643.0 | +2.23% |
| 2025-11 | $6.53 | $4.30 | $2.23 | 1,660,872.0 | -21.50% |
| 2025-10 | $7.06 | $6.07 | $0.9923 | 1,699,415.0 | -6.55% |
| 2025-09 | $7.41 | $6.69 | $0.72 | 902,492.0 | -4.82% |
| 2025-08 | $7.24 | $6.55 | $0.69 | 1,318,757.0 | +2.47% |
| 2025-07 | $9.31 | $6.88 | $2.43 | 1,824,460.0 | -12.90% |
| 2025-06 | $7.94 | $6.69 | $1.25 | 3,751,381.0 | +14.64% |
| 2025-05 | $7.50 | $6.54 | $0.9581 | 1,858,715.0 | +4.23% |
| 2025-04 | $8.26 | $6.47 | $1.79 | 1,306,953.0 | -18.67% |
| 2025-03 | $8.59 | $7.56 | $1.03 | 1,359,133.0 | -4.68% |
| 2025-02 | $9.38 | $8.36 | $1.02 | 893,382.0 | -3.83% |
| 2025-01 | $10.23 | $8.70 | $1.53 | 1,442,039.0 | -2.31% |
Townsquare Media Inc 주식 (TSQ) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $10.50 | $9.10 | $1.40 | 1,317,847.0 | -8.61% |
| 2024-11 | $10.60 | $9.61 | $0.9947 | 1,010,537.0 | +3.06% |
| 2024-10 | $10.79 | $9.59 | $1.20 | 752,260.0 | -3.54% |
| 2024-09 | $10.78 | $9.50 | $1.28 | 965,345.0 | -3.88% |
| 2024-08 | $12.32 | $10.00 | $2.32 | 1,110,912.0 | -12.50% |
| 2024-07 | $12.21 | $10.38 | $1.83 | 1,183,228.0 | +10.22% |
| 2024-06 | $11.09 | $9.48 | $1.61 | 1,125,929.0 | -0.45% |
| 2024-05 | $12.92 | $10.83 | $2.09 | 1,130,491.0 | -8.78% |
| 2024-04 | $13.57 | $11.05 | $2.52 | 1,738,059.0 | +9.93% |
| 2024-03 | $11.50 | $10.20 | $1.30 | 1,284,458.0 | +3.20% |
| 2024-02 | $11.51 | $10.00 | $1.51 | 718,347.0 | -0.93% |
| 2024-01 | $11.45 | $10.02 | $1.43 | 778,482.0 | +1.70% |
1.59%
0.08%
자본화:
|
볼륨(24시간):