Townsquare Media, Inc. (FRA:2T8)
Germany · Delayed Price · Currency is EUR 4.980
-0.520 (-9.45%)
Last updated: Jan 28, 2026, 8:02 AM CET
Townsquare Media Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 5.30 | 5.50 | 5.30 | 5.40 | 5.40 | 2.86% | 350 |
| Jan 29, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 5.42% | - |
| Jan 28, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | -9.45% | - |
| Jan 27, 2026 | 5.80 | 5.80 | 5.50 | 5.50 | 5.50 | 14.11% | 500 |
| Jan 26, 2026 | 4.70 | 4.90 | 4.70 | 4.82 | 4.82 | -8.19% | 7,642 |
| Jan 23, 2026 | 5.15 | 5.25 | 5.15 | 5.25 | 5.08 | 3.96% | 1,613 |
| Jan 22, 2026 | 4.82 | 5.20 | 4.82 | 5.05 | 4.89 | 3.06% | 3,211 |
| Jan 21, 2026 | 4.96 | 4.96 | 4.90 | 4.90 | 4.74 | 2.08% | 2,620 |
| Jan 20, 2026 | 4.70 | 4.80 | 4.70 | 4.80 | 4.64 | 1.69% | 6,486 |
| Jan 19, 2026 | 4.70 | 4.72 | 4.70 | 4.72 | 4.57 | -1.67% | 105 |
| Jan 16, 2026 | 4.84 | 4.84 | 4.80 | 4.80 | 4.64 | 3.45% | 200 |
| Jan 15, 2026 | 4.64 | 4.64 | 4.64 | 4.64 | 4.49 | -4.13% | - |
| Jan 14, 2026 | 4.54 | 4.86 | 4.54 | 4.84 | 4.68 | 5.68% | 312 |
| Jan 13, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.43 | -3.38% | - |
| Jan 12, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.59 | -0.42% | - |
| Jan 9, 2026 | 4.60 | 4.76 | 4.60 | 4.76 | 4.61 | 3.03% | 100 |
| Jan 8, 2026 | 4.50 | 4.62 | 4.50 | 4.62 | 4.47 | 2.21% | 3,491 |
| Jan 7, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.37 | -2.59% | - |
| Jan 6, 2026 | 4.36 | 4.64 | 4.36 | 4.64 | 4.49 | 6.91% | 640 |
| Jan 5, 2026 | 4.28 | 4.44 | 4.28 | 4.34 | 4.20 | 1.88% | 212 |
| Jan 2, 2026 | 4.30 | 4.30 | 4.26 | 4.26 | 4.12 | -2.74% | 3,500 |
| Dec 30, 2025 | 4.20 | 4.38 | 4.20 | 4.38 | 4.24 | -0.45% | 878 |
| Dec 29, 2025 | 4.28 | 4.44 | 4.28 | 4.40 | 4.26 | 0.92% | 1,473 |
| Dec 23, 2025 | 4.36 | 4.36 | 4.36 | 4.36 | 4.22 | -6.84% | - |
| Dec 22, 2025 | 4.60 | 4.68 | 4.60 | 4.68 | 4.53 | 5.41% | 100 |
| Dec 19, 2025 | 4.44 | 4.44 | 4.44 | 4.44 | 4.30 | -2.63% | - |
| Dec 18, 2025 | 4.56 | 4.56 | 4.56 | 4.56 | 4.41 | -1.72% | - |
| Dec 17, 2025 | 4.44 | 4.64 | 4.44 | 4.64 | 4.49 | 7.41% | 4,058 |
| Dec 16, 2025 | 4.32 | 4.32 | 4.32 | 4.32 | 4.18 | -4.85% | - |
| Dec 15, 2025 | 4.54 | 4.54 | 4.54 | 4.54 | 4.39 | 2.25% | - |
| Dec 12, 2025 | 4.44 | 4.44 | 4.44 | 4.44 | 4.30 | 0.45% | 500 |
| Dec 11, 2025 | 4.42 | 4.42 | 4.42 | 4.42 | 4.28 | 1.38% | - |
| Dec 10, 2025 | 4.20 | 4.36 | 4.20 | 4.36 | 4.22 | 3.32% | 70 |
| Dec 9, 2025 | 4.04 | 4.22 | 4.04 | 4.22 | 4.08 | 3.94% | 1,993 |
| Dec 8, 2025 | 4.06 | 4.06 | 4.06 | 4.06 | 3.93 | -1.46% | - |
| Dec 5, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 3.99 | -3.74% | - |
| Dec 4, 2025 | 4.28 | 4.28 | 4.28 | 4.28 | 4.14 | 3.88% | - |
| Dec 3, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 3.99 | -2.37% | - |
| Dec 2, 2025 | 4.22 | 4.22 | 4.22 | 4.22 | 4.08 | 1.44% | - |
| Dec 1, 2025 | 4.16 | 4.16 | 4.16 | 4.16 | 4.03 | 4.00% | - |
| Nov 28, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 3.87 | -5.21% | - |
| Nov 27, 2025 | 4.02 | 4.22 | 4.02 | 4.22 | 4.08 | 6.03% | 100 |
| Nov 26, 2025 | 4.14 | 4.14 | 3.98 | 3.98 | 3.85 | -2.93% | 83 |
| Nov 25, 2025 | 3.92 | 4.10 | 3.92 | 4.10 | 3.97 | 9.04% | 4,435 |
| Nov 24, 2025 | 3.76 | 3.76 | 3.76 | 3.76 | 3.64 | 1.62% | - |
| Nov 21, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.58 | -8.42% | - |
| Nov 20, 2025 | 3.84 | 4.08 | 3.84 | 4.04 | 3.91 | -2.88% | 600 |
| Nov 19, 2025 | 4.16 | 4.16 | 4.16 | 4.16 | 4.03 | -6.73% | - |
| Nov 18, 2025 | 4.20 | 4.54 | 4.20 | 4.46 | 4.32 | 2.29% | 1,828 |
| Nov 17, 2025 | 4.36 | 4.36 | 4.36 | 4.36 | 4.22 | -4.80% | - |