Premium
Townsquare Media Inc (TSQ)
NYSE
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.74 | 11.3671274962 | 6.51 | 7.41 | 6.275 | 105685 | 6.9961254 | CS |
| 4 | 0.64 | 9.68229954614 | 6.61 | 7.41 | 6.15 | 65876 | 6.68738039 | CS |
| 12 | 1.34 | 22.6734348562 | 5.91 | 7.47 | 5.83 | 78663 | 6.60524032 | CS |
| 26 | 2.1 | 40.7766990291 | 5.15 | 7.97 | 4.8211 | 136854 | 6.363951 | CS |
| 52 | -0.83 | -10.2722772277 | 8.08 | 9.31 | 4.3 | 103026 | 6.3753826 | CS |
| 156 | -4.69 | -39.2797319933 | 11.94 | 13.57 | 4.3 | 75570 | 8.11751913 | CS |
| 260 | -6.1 | -45.6928838951 | 13.35 | 15.3299 | 4.3 | 61046 | 8.74921037 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783032000 | 7.25 | 0.11 | 1.54 | 7.15 | 7.3 | 6.99 | 90469 |
| 1782945600 | 7.14 | 0.07 | 0.99 | 7.12 | 7.41 | 6.9 | 186564 |
| 1782859200 | 7.07 | 0.11 | 1.58 | 6.99 | 7.1999 | 6.7601 | 140350 |
| 1782772800 | 6.96 | 0.13 | 1.90 | 6.85 | 6.98 | 6.5979 | 80526 |
| 1782513600 | 6.83 | 0.39 | 6.06 | 6.41 | 6.895 | 6.325 | 84570 |
| 1782427200 | 6.44 | -0.08 | -1.23 | 6.51 | 6.6 | 6.275 | 36416 |
| 1782340800 | 6.5199999 | 0.21 | 3.33 | 6.26 | 6.55 | 6.24 | 32484 |
| 1782254400 | 6.3099999 | -0.13 | -2.02 | 6.2699999 | 6.46 | 6.15 | 58629 |
| 1782168000 | 6.44 | 0.12 | 1.90 | 6.36 | 6.46 | 6.2 | 54573 |
| 1781822400 | 6.32 | 0.01 | 0.16 | 6.39 | 6.6899 | 6.26 | 62486 |
| 1781736000 | 6.3099999 | 0 | 0.00 | 6.35 | 6.53 | 6.28 | 44328 |
| 1781649600 | 6.3099999 | -0.17 | -2.62 | 6.55 | 6.635 | 6.3099999 | 37764 |
| 1781563200 | 6.48 | -0.17 | -2.56 | 6.83 | 7.2199 | 6.48 | 141669 |
| 1781304000 | 6.65 | 0.12 | 1.84 | 6.64 | 6.8 | 6.55 | 51749 |
| 1781217600 | 6.53 | 0.03 | 0.46 | 6.61 | 6.64 | 6.38 | 59204 |
| 1781131200 | 6.5 | -0.05 | -0.76 | 6.55 | 6.7347 | 6.5 | 23581 |
| 1781044800 | 6.55 | -0.01 | -0.15 | 6.58 | 6.75 | 6.3101 | 77141 |
| 1780958400 | 6.5599999 | 0.09 | 1.39 | 6.5199999 | 6.6599 | 6.44 | 25456 |
| 1780699200 | 6.47 | -0.07 | -1.07 | 6.54 | 6.62 | 6.39 | 18277 |
| 1780612800 | 6.54 | 0.13 | 2.03 | 6.61 | 6.61 | 6.35 | 35871 |
| 1780526400 | 6.41 | -0.24 | -3.61 | 6.55 | 6.7899 | 6.35 | 31627 |
| 1780440000 | 6.65 | -0.07 | -1.04 | 6.63 | 6.85 | 6.525 | 48110 |
| 1780353600 | 6.72 | 0.12 | 1.82 | 6.62 | 6.8 | 6.6 | 63097 |
| 1780094400 | 6.6 | -0.16 | -2.37 | 6.66 | 6.76 | 6.51 | 36048 |
| 1780008000 | 6.76 | 0.01 | 0.15 | 6.72 | 6.79 | 6.5 | 74185 |
| 1779921600 | 6.75 | 0.19 | 2.90 | 6.62 | 6.84 | 6.5599999 | 53358 |
| 1779835200 | 6.5599999 | 0.16 | 2.50 | 6.46 | 6.64 | 6.4558 | 29310 |
| 1779489600 | 6.4 | -0.11 | -1.69 | 6.58 | 6.63 | 6.39 | 40859 |
| 1779403200 | 6.51 | 0.3 | 4.83 | 6.19 | 6.65 | 6.19 | 57338 |
| 1779316800 | 6.21 | 0.22 | 3.67 | 6.16 | 6.38 | 5.9 | 76354 |
| 1779230400 | 5.99 | -0.03 | -0.50 | 6.05 | 6.2 | 5.91 | 84038 |
| 1779144000 | 6.0199999 | -0.01 | -0.17 | 6.03 | 6.55 | 6.01 | 72012 |
| 1778884800 | 6.03 | -0.42 | -6.51 | 6.42 | 6.61 | 6.03 | 57121 |
| 1778798400 | 6.45 | 0.09 | 1.42 | 6.41 | 6.785 | 6.41 | 81290 |
| 1778712000 | 6.36 | -0.26 | -3.93 | 6.49 | 6.73 | 6.35 | 101127 |
| 1778625600 | 6.62 | -0.59 | -8.18 | 7.26 | 7.34 | 6.5837 | 61836 |
| 1778539200 | 7.21 | 0.66 | 10.08 | 6.63 | 7.47 | 6.63 | 229919 |
| 1778280000 | 6.55 | -0.05 | -0.76 | 6.6 | 6.64 | 6.45 | 33394 |
| 1778193600 | 6.6 | 0.09 | 1.38 | 6.55 | 6.6 | 6.44 | 40525 |
| 1778107200 | 6.51 | 0.14 | 2.20 | 6.44 | 6.6 | 6.3728999 | 52444 |
| 1778020800 | 6.37 | -0.11 | -1.70 | 6.5 | 6.7 | 6.29 | 48834 |
| 1777934400 | 6.48 | -0.04 | -0.61 | 6.47 | 6.72 | 6.46 | 95403 |
| 1777675200 | 6.5199999 | 0.06 | 0.93 | 6.5599999 | 6.57 | 6.3942 | 35562 |
| 1777588800 | 6.46 | 0.21 | 3.36 | 6.25 | 6.5199999 | 6.0900999 | 46813 |
| 1777502400 | 6.25 | -0.07 | -1.11 | 6.35 | 6.4603 | 6.13 | 59328 |
| 1777416000 | 6.32 | -0.29 | -4.39 | 6.55 | 6.62 | 6.285 | 74346 |
| 1777329600 | 6.61 | -0.24 | -3.50 | 6.74 | 6.96 | 6.61 | 109907 |
| 1777070400 | 6.85 | 0.04 | 0.59 | 7.07 | 7.07 | 6.65 | 184171 |
| 1776984000 | 6.81 | -0.13 | -1.87 | 6.9 | 7.09 | 6.7 | 87488 |
| 1776897600 | 6.94 | -0.02 | -0.29 | 7.17 | 7.1847 | 6.87 | 93602 |
| 1776811200 | 6.96 | -0.24 | -3.33 | 7.24 | 7.33 | 6.94 | 97402 |
| 1776724800 | 7.2 | 0.25 | 3.60 | 6.94 | 7.24 | 6.915 | 115148 |
| 1776465600 | 6.95 | 0.19 | 2.81 | 6.89 | 7.22 | 6.82 | 151156 |
| 1776379200 | 6.76 | 0.12 | 1.81 | 6.64 | 6.88 | 6.62 | 77046 |
| 1776292800 | 6.64 | 0.14 | 2.15 | 6.46 | 6.7299 | 6.39 | 118400 |
| 1776206400 | 6.5 | 0.29 | 4.67 | 6.2699999 | 6.5 | 6.2114 | 109149 |
| 1776120000 | 6.21 | 0.04 | 0.65 | 6.08 | 6.3099999 | 6.0599999 | 158414 |
| 1775860800 | 6.17 | 0.17 | 2.83 | 6.09 | 6.23 | 5.96 | 186077 |
| 1775774400 | 6 | 0.01 | 0.17 | 5.91 | 6.13 | 5.83 | 138589 |
| 1775688000 | 5.99 | 0.32 | 5.64 | 5.83 | 6.1 | 5.8 | 135152 |
| 1775601600 | 5.67 | 0.03 | 0.53 | 5.61 | 5.7699999 | 5.5 | 114964 |
| 1775515200 | 5.64 | -0.06 | -1.05 | 5.7 | 5.92 | 5.545 | 147891 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
