Stockscreener 앱 받기
5.44
1.68%
0.09
시간 외 거래:
5.43
-0.01
-0.18%
Townsquare Media Inc 주식 (TSQ) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-12 | $5.50 | $5.35 | $0.15 | 48,303.0 | +1.68% |
| 2025-12-11 | $5.39 | $5.17 | $0.222 | 32,969.0 | +2.10% |
| 2025-12-10 | $5.37 | $4.98 | $0.39 | 274,662.0 | +4.80% |
| 2025-12-09 | $5.01 | $4.75 | $0.2636 | 114,554.0 | +4.38% |
| 2025-12-08 | $4.99 | $4.78 | $0.21 | 69,762.0 | -1.44% |
| 2025-12-05 | $4.89 | $4.83 | $0.06 | 20,457.0 | -0.61% |
| 2025-12-04 | $4.98 | $4.85 | $0.13 | 46,377.0 | +0.00% |
| 2025-12-03 | $4.95 | $4.72 | $0.23 | 70,718.0 | +0.62% |
| 2025-12-02 | $4.99 | $4.75 | $0.24 | 74,596.0 | -2.61% |
| 2025-12-01 | $5.05 | $4.80 | $0.25 | 84,561.0 | +1.22% |
| 2025-11-28 | $4.96 | $4.75 | $0.21 | 57,763.0 | +4.23% |
| 2025-11-26 | $4.87 | $4.72 | $0.1499 | 68,195.0 | +0.21% |
| 2025-11-25 | $4.79 | $4.54 | $0.25 | 135,527.0 | +2.83% |
| 2025-11-24 | $4.66 | $4.40 | $0.26 | 86,136.0 | +4.56% |
| 2025-11-21 | $4.51 | $4.30 | $0.21 | 113,700.0 | +0.23% |
| 2025-11-20 | $4.66 | $4.37 | $0.292 | 64,208.0 | -2.01% |
| 2025-11-19 | $5.04 | $4.37 | $0.67 | 162,765.0 | -9.51% |
| 2025-11-18 | $5.04 | $4.85 | $0.19 | 61,915.0 | -0.40% |
| 2025-11-17 | $5.27 | $4.90 | $0.3745 | 108,978.0 | -4.06% |
| 2025-11-14 | $5.41 | $5.00 | $0.41 | 141,526.0 | -4.79% |
| 2025-11-13 | $5.67 | $5.39 | $0.28 | 87,543.0 | -4.57% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $5.50 | $4.72 | $0.78 | 885,262.0 | +10.34% |
| 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% |
Townsquare Media Inc 주식 (TSQ) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $11.48 | $9.71 | $1.77 | 1,185,170.0 | +6.24% |
| 2023-11 | $10.04 | $8.43 | $1.61 | 564,886.0 | +15.58% |
| 2023-10 | $9.25 | $8.00 | $1.25 | 937,225.0 | -1.38% |
| 2023-09 | $9.71 | $8.57 | $1.13 | 1,194,885.0 | -9.73% |
| 2023-08 | $11.95 | $8.85 | $3.10 | 1,623,025.0 | -19.37% |
| 2023-07 | $12.65 | $11.16 | $1.49 | 1,414,714.0 | +0.59% |
| 2023-06 | $12.55 | $9.43 | $3.12 | 3,139,891.0 | +23.55% |
| 2023-05 | $10.15 | $8.64 | $1.51 | 997,026.0 | +1.90% |
| 2023-04 | $9.64 | $7.94 | $1.70 | 470,022.0 | +18.25% |
| 2023-03 | $9.01 | $7.18 | $1.83 | 851,396.0 | +10.65% |
| 2023-02 | $7.65 | $7.08 | $0.5695 | 427,501.0 | -3.47% |
| 2023-01 | $7.91 | $7.18 | $0.73 | 393,858.0 | +3.31% |
1.88%
0.00%
자본화:
|
볼륨(24시간):