Skip to main content
/
Townsquare Media, Inc. (TSQ)
NYSE: TSQ · Real-Time Price · USD
7.26
-0.02 (-0.27%)
Jun 10, 2025, 4:00 PM - Market closed

Townsquare Media Stock Price History

Created with Highcharts 11.4.8Range1m3mYTD1Y5Y10YMaxJul 24, 2014→Jun 10, 2025Max ▾Jan '15Jan '16Jan '17Jan '18Jan '19Jan '20Jan '21Jan '22Jan '23Jan '24Jan '252016​20162018​20182020​20202022​20222024​202405.0010.0015.007.26

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 10, 20257.317.327.107.267.26-0.27%152,900
Jun 9, 20257.277.367.207.287.281.39%129,909
Jun 6, 20257.137.197.017.187.182.57%87,440
Jun 5, 20256.927.026.907.007.000.72%63,181
Jun 4, 20257.007.006.846.956.95-0.57%119,997
Jun 3, 20256.907.046.696.996.991.90%169,695
Jun 2, 20256.896.926.726.866.86-0.58%168,528
May 30, 20256.756.996.736.906.902.22%93,915
May 29, 20256.796.856.706.756.75-0.59%77,651
May 28, 20256.696.826.636.796.79-0.29%193,853
May 27, 20256.836.846.676.816.810.59%102,982
May 23, 20256.646.826.546.776.771.04%47,341
May 22, 20256.696.806.606.706.700.15%67,649
May 21, 20256.796.946.666.696.69-3.18%57,893
May 20, 20256.856.996.766.916.911.17%91,520
May 19, 20256.997.086.796.836.83-3.53%131,156
May 16, 20257.097.116.897.087.080.43%79,545
May 15, 20257.077.116.867.057.05-0.98%102,040
May 14, 20257.297.356.977.127.12-3.00%81,766
May 13, 20257.357.387.097.347.340.69%72,290
May 12, 20257.427.427.087.297.291.96%98,514
May 9, 20257.087.296.957.157.150.70%98,800
May 8, 20257.507.506.957.107.103.80%63,087
May 7, 20256.947.086.736.846.84-0.73%71,320
May 6, 20256.756.956.746.896.891.03%72,065
May 5, 20257.017.046.746.826.82-2.99%69,472
May 2, 20256.757.096.757.037.034.46%103,991
May 1, 20256.666.856.586.736.731.66%82,067
Apr 30, 20256.526.646.476.626.621.38%78,344
Apr 29, 20256.616.676.516.536.53-1.95%83,683
Apr 28, 20256.686.796.576.666.66-0.60%65,648
Apr 25, 20256.706.766.606.706.70-0.15%49,006
Apr 24, 20256.806.906.706.716.71-1.32%46,110
Apr 23, 20257.027.106.776.806.80-0.73%61,152
Apr 22, 20256.816.886.736.856.851.63%30,565
Apr 21, 20256.846.986.586.746.74-2.74%62,394
Apr 17, 20257.157.156.936.936.93-4.81%52,294
Apr 16, 20257.247.367.147.287.080.41%64,743
Apr 15, 20257.227.407.197.257.050.83%50,839
Apr 14, 20257.097.336.947.196.993.16%67,773
Apr 11, 20256.887.096.806.976.770.43%63,217
Apr 10, 20257.097.346.906.946.75-4.41%38,165
Apr 9, 20256.757.436.757.267.065.68%55,331
Apr 8, 20257.357.536.776.876.68-2.97%81,437
Apr 7, 20257.087.677.027.086.88-3.67%66,909
Apr 4, 20257.607.617.147.357.14-4.42%76,552
Apr 3, 20257.938.037.667.697.47-6.33%83,784
Apr 2, 20257.868.217.818.217.983.27%76,485
Apr 1, 20258.138.267.927.957.73-2.33%56,411
Mar 31, 20258.008.257.998.147.910.62%87,590