Townsquare Media, Inc. (FRA:2T8)
Germany · Delayed Price · Currency is EUR 4.620
+0.100 (2.21%)
Last updated: Jan 8, 2026, 1:46 PM CET
Townsquare Media Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 4.60 | 4.76 | 4.60 | 4.76 | 4.76 | 3.03% | 100 |
| Jan 8, 2026 | 4.50 | 4.62 | 4.50 | 4.62 | 4.62 | 2.21% | 3,491 |
| Jan 7, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | -2.59% | - |
| Jan 6, 2026 | 4.36 | 4.64 | 4.36 | 4.64 | 4.64 | 6.91% | 640 |
| Jan 5, 2026 | 4.28 | 4.44 | 4.28 | 4.34 | 4.34 | 1.88% | 212 |
| Jan 2, 2026 | 4.30 | 4.30 | 4.26 | 4.26 | 4.26 | -2.74% | 3,500 |
| Dec 30, 2025 | 4.20 | 4.38 | 4.20 | 4.38 | 4.38 | -0.45% | 878 |
| Dec 29, 2025 | 4.28 | 4.44 | 4.28 | 4.40 | 4.40 | 0.92% | 1,473 |
| Dec 23, 2025 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | -6.84% | - |
| Dec 22, 2025 | 4.60 | 4.68 | 4.60 | 4.68 | 4.68 | 5.41% | 100 |
| Dec 19, 2025 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | -2.63% | - |
| Dec 18, 2025 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | -1.72% | - |
| Dec 17, 2025 | 4.44 | 4.64 | 4.44 | 4.64 | 4.64 | 7.41% | 4,058 |
| Dec 16, 2025 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | -4.85% | - |
| Dec 15, 2025 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | 2.25% | - |
| Dec 12, 2025 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | 0.45% | 500 |
| Dec 11, 2025 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | 1.38% | - |
| Dec 10, 2025 | 4.20 | 4.36 | 4.20 | 4.36 | 4.36 | 3.32% | 70 |
| Dec 9, 2025 | 4.04 | 4.22 | 4.04 | 4.22 | 4.22 | 3.94% | 1,993 |
| Dec 8, 2025 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | -1.46% | - |
| Dec 5, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | -3.74% | - |
| Dec 4, 2025 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | 3.88% | - |
| Dec 3, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | -2.37% | - |
| Dec 2, 2025 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | 1.44% | - |
| 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 |