Premium
Townsquare Media Inc (TSQ)
NYSE
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.19 | -2.06297502714 | 9.21 | 9.41 | 9 | 75175 | 9.19278714 | CS |
| 4 | -0.54 | -5.64853556485 | 9.56 | 10.23 | 8.7 | 84685 | 9.29656704 | CS |
| 12 | -1.01 | -10.0697906281 | 10.03 | 10.6 | 8.7 | 66665 | 9.72262006 | CS |
| 26 | -2.34 | -20.5985915493 | 11.36 | 12.32 | 8.7 | 54677 | 10.09492756 | CS |
| 52 | -1.49 | -14.1769743102 | 10.51 | 13.57 | 8.7 | 54922 | 10.71115138 | CS |
| 156 | -2.83 | -23.8818565401 | 11.85 | 13.57 | 7.05 | 47289 | 10.14050957 | CS |
| 260 | -1.06 | -10.5158730159 | 10.08 | 15.3299 | 3.54 | 46625 | 10.02121043 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737502800 | 9.02 | -0.37 | -3.94 | 9.18 | 9.285 | 9 | 88651 |
| 1737157200 | 9.39 | 0.22 | 2.40 | 9.28 | 9.41 | 9.17 | 70705 |
| 1737070800 | 9.17 | -0.12 | -1.29 | 9.3 | 9.39 | 9.0248 | 87975 |
| 1736984400 | 9.2899999 | 0.22 | 2.43 | 9.21 | 9.36 | 9.16 | 46666 |
| 1736898000 | 9.07 | 0.04 | 0.44 | 8.99 | 9.105 | 8.86 | 50589 |
| 1736811600 | 9.03 | 0.15 | 1.69 | 8.82 | 9.07 | 8.76 | 137425 |
| 1736552400 | 8.88 | -0.45 | -4.82 | 9.22 | 9.25 | 8.7 | 96842 |
| 1736379600 | 9.33 | 0.05 | 0.54 | 9.34 | 9.44 | 9.1 | 65824 |
| 1736293200 | 9.28 | -0.39 | -4.03 | 9.595 | 9.595 | 9.25 | 45840 |
| 1736206800 | 9.67 | -0.33 | -3.30 | 10.11 | 10.12 | 9.63 | 113951 |
| 1735947600 | 10 | 0.44 | 4.60 | 9.7 | 10.23 | 9.63 | 97434 |
| 1735861200 | 9.56 | 0.47 | 5.17 | 9.25 | 9.58 | 9.2 | 79662 |
| 1735688400 | 9.09 | -0.14 | -1.52 | 9.28 | 9.28 | 8.9 | 149588 |
| 1735602000 | 9.23 | -0.16 | -1.70 | 9.3 | 9.4045 | 9.1 | 91543 |
| 1735342800 | 9.39 | -0.26 | -2.69 | 9.615 | 9.615 | 9.3 | 65379 |
| 1735256400 | 9.65 | 0.04 | 0.42 | 9.56 | 9.6649999 | 9.5424 | 46242 |
| 1735077840 | 9.61 | -0.03 | -0.31 | 9.68 | 9.68 | 9.5 | 33325 |
| 1734997200 | 9.64 | -0.08 | -0.82 | 9.61 | 9.7 | 9.47 | 82698 |
| 1734738000 | 9.72 | 0.06 | 0.62 | 9.58 | 9.76 | 9.56 | 96698 |
| 1734651600 | 9.66 | -0.05 | -0.51 | 9.72 | 9.72 | 9.55 | 34780 |
| 1734565200 | 9.71 | -0.09 | -0.92 | 9.84 | 10.0015 | 9.6 | 80854 |
| 1734478800 | 9.8 | -0.28 | -2.78 | 9.9652 | 10 | 9.7 | 78305 |
| 1734392400 | 10.08 | -0.09 | -0.88 | 10.22 | 10.25 | 10.025 | 42523 |
| 1734133200 | 10.17 | 0.11 | 1.09 | 10.135 | 10.19 | 9.95 | 52544 |
| 1734046800 | 10.06 | 0 | 0.00 | 10.3802 | 10.39 | 9.98 | 101330 |
| 1733960400 | 10.06 | -0.02 | -0.20 | 10.12 | 10.179 | 10 | 86091 |
| 1733874000 | 10.08 | -0.05 | -0.49 | 10.24 | 10.24 | 10.01 | 78803 |
| 1733787600 | 10.13 | -0.11 | -1.07 | 10.24 | 10.24 | 10.08 | 50978 |
| 1733528400 | 10.24 | 0.09 | 0.89 | 10.37 | 10.375 | 10.0228 | 44672 |
| 1733442000 | 10.15 | -0.33 | -3.15 | 10.49 | 10.49 | 10.07 | 60216 |
| 1733355600 | 10.48 | 0.29 | 2.85 | 10.18 | 10.5042 | 9.8001 | 73874 |
| 1733269200 | 10.19 | -0.13 | -1.26 | 10.195 | 10.24 | 9.96 | 36128 |
| 1733182800 | 10.32 | 0.22 | 2.18 | 10.19 | 10.38 | 10.06 | 78614 |
| 1732917840 | 10.1 | 0.02 | 0.20 | 10.0001 | 10.18 | 10.0001 | 17001 |
| 1732750800 | 10.08 | -0.05 | -0.49 | 10.2 | 10.2 | 10.04 | 32098 |
| 1732664400 | 10.13 | 0.43 | 4.43 | 9.83 | 10.15 | 9.71 | 77767 |
| 1732578000 | 9.7 | -0.31 | -3.10 | 10.065 | 10.065 | 9.69 | 223335 |
| 1732318800 | 10.01 | 0.02 | 0.20 | 10.03 | 10.1 | 9.95 | 51471 |
| 1732232400 | 9.99 | 0.16 | 1.63 | 9.8 | 10.02 | 9.8 | 38367 |
| 1732146000 | 9.83 | -0.08 | -0.81 | 9.8326 | 9.8699999 | 9.67 | 25724 |
| 1732059600 | 9.91 | -0.02 | -0.20 | 9.75 | 9.93 | 9.6053 | 34772 |
| 1731973200 | 9.93 | -0.08 | -0.80 | 9.99 | 10.1499 | 9.78 | 46843 |
| 1731714000 | 10.01 | -0.06 | -0.60 | 10.18 | 10.2499 | 9.72 | 66892 |
| 1731627600 | 10.07 | 0.24 | 2.44 | 10.25 | 10.2942 | 10.05 | 110172 |
| 1731541200 | 9.83 | -0.02 | -0.20 | 9.88 | 10.07 | 9.83 | 34216 |
| 1731454800 | 9.85 | -0.12 | -1.20 | 9.99 | 9.99 | 9.775 | 42246 |
| 1731368400 | 9.97 | -0.01 | -0.10 | 9.999 | 10.09 | 9.895 | 35298 |
| 1731109200 | 9.98 | -0.17 | -1.67 | 10.11 | 10.2699 | 9.83 | 40725 |
| 1731022800 | 10.15 | -0.12 | -1.17 | 10.18 | 10.6 | 10.1 | 47906 |
| 1730936400 | 10.27 | 0.35 | 3.53 | 10.35 | 10.45 | 9.7033 | 72475 |
| 1730850000 | 9.92 | 0.18 | 1.85 | 9.7449999 | 9.96 | 9.71 | 22876 |
| 1730763600 | 9.74 | -0.04 | -0.41 | 9.78 | 9.9411 | 9.7 | 14511 |
| 1730500800 | 9.78 | -0.02 | -0.20 | 9.86 | 9.8699999 | 9.67 | 27835 |
| 1730414400 | 9.8 | -0.19 | -1.90 | 10.1 | 10.145 | 9.585 | 46092 |
| 1730328000 | 9.99 | -0.01 | -0.10 | 10.04 | 10.24 | 9.95 | 13107 |
| 1730241600 | 10 | -0.01 | -0.10 | 9.98 | 10.08 | 9.98 | 23826 |
| 1730155200 | 10.01 | 0 | 0.00 | 10.03 | 10.0899 | 9.95 | 36502 |
| 1729896000 | 10.01 | -0.28 | -2.72 | 10.44 | 10.44 | 9.92 | 39356 |
| 1729809600 | 10.29 | 0.46 | 4.68 | 9.9 | 10.31 | 9.8399 | 47717 |
| 1729723200 | 9.83 | -0.18 | -1.80 | 10.02 | 10.0584 | 9.73 | 28793 |
| 1729636800 | 10.01 | -0.13 | -1.28 | 10.11 | 10.11 | 9.96 | 13223 |
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
