Townsquare Media, Inc. (FRA:2T8)
Germany · Delayed Price · Currency is EUR 4.160
+0.160 (4.00%)
At close: Dec 1, 2025
Townsquare Media Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | 4.00% | - |
| Nov 28, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -5.21% | - |
| Nov 27, 2025 | 4.02 | 4.22 | 4.02 | 4.22 | 4.22 | 6.03% | 100 |
| Nov 26, 2025 | 4.14 | 4.14 | 3.98 | 3.98 | 3.98 | -2.93% | 83 |
| Nov 25, 2025 | 3.92 | 4.10 | 3.92 | 4.10 | 4.10 | 9.04% | 4,435 |
| Nov 24, 2025 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | 1.62% | - |
| Nov 21, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | -8.42% | - |
| Nov 20, 2025 | 3.84 | 4.08 | 3.84 | 4.04 | 4.04 | -2.88% | 600 |
| Nov 19, 2025 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | -6.73% | - |
| Nov 18, 2025 | 4.20 | 4.54 | 4.20 | 4.46 | 4.46 | 2.29% | 1,828 |
| Nov 17, 2025 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | -4.80% | - |
| Nov 14, 2025 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | -5.37% | - |
| Nov 13, 2025 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | 1.26% | - |
| Nov 12, 2025 | 4.64 | 4.78 | 4.64 | 4.78 | 4.78 | 0.42% | 3,483 |
| Nov 11, 2025 | 4.60 | 4.78 | 4.60 | 4.76 | 4.76 | -9.33% | 1,200 |
| Nov 10, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | -1.87% | 1,000 |
| Nov 7, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - | - |
| Nov 6, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 1.90% | - |
| Nov 5, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | -0.94% | - |
| Nov 4, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -3.64% | - |
| Nov 3, 2025 | 5.75 | 5.75 | 5.50 | 5.50 | 5.50 | -0.90% | 5,200 |
| Oct 31, 2025 | 5.35 | 5.55 | 5.35 | 5.55 | 5.55 | 1.83% | 300 |
| Oct 30, 2025 | 5.35 | 5.45 | 5.35 | 5.45 | 5.45 | 0.93% | 1,500 |
| Oct 29, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -2.70% | - |
| Oct 28, 2025 | 5.40 | 5.65 | 5.40 | 5.55 | 5.55 | 0.91% | 1,010 |
| Oct 27, 2025 | 6.00 | 6.20 | 5.50 | 5.50 | 5.50 | -7.56% | 3,401 |
| Oct 24, 2025 | 5.80 | 6.15 | 5.80 | 5.95 | 5.78 | 9.17% | 4,701 |
| Oct 23, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.29 | 0.93% | - |
| Oct 22, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.24 | 0.93% | - |
| Oct 21, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.20 | 3.88% | - |
| Oct 20, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.00 | - | - |
| Oct 17, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.00 | -2.83% | - |
| Oct 16, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.15 | - | - |
| Oct 15, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.15 | 2.91% | - |
| Oct 14, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.00 | -3.74% | - |
| Oct 13, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.20 | -1.83% | 400 |
| Oct 10, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.29 | - | - |
| Oct 9, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.29 | -0.91% | - |
| Oct 8, 2025 | 5.35 | 5.50 | 5.35 | 5.50 | 5.34 | 0.92% | 244 |
| Oct 7, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.29 | - | - |
| Oct 6, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.29 | -0.91% | - |
| Oct 3, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.34 | -0.90% | - |
| Oct 2, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.39 | -0.89% | - |
| Oct 1, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.44 | -0.88% | - |
| Sep 30, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.49 | -5.04% | - |
| Sep 29, 2025 | 5.60 | 5.95 | 5.60 | 5.95 | 5.78 | 5.31% | 120 |
| Sep 26, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.49 | -3.42% | - |
| Sep 25, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.68 | 4.46% | - |
| Sep 24, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.44 | -1.75% | - |
| Sep 23, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.54 | -3.39% | - |