Skip to main content
Townsquare Media, Inc. (TSQ)
NYSE: TSQ · Real-Time Price · USD
9.02
-0.17 (-1.88%)
Jan 21, 2025, 4:00 PM EST - Market closed

Townsquare Media Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 21, 20259.299.359.009.029.02-3.94%96,003
Jan 17, 20259.289.419.179.399.192.40%70,705
Jan 16, 20259.359.399.039.178.97-1.29%87,975
Jan 15, 20259.219.369.169.299.092.43%46,666
Jan 14, 20259.069.118.869.078.880.44%50,589
Jan 13, 20258.829.078.799.038.841.69%137,425
Jan 10, 20259.259.258.708.888.69-4.82%99,561
Jan 8, 20259.239.449.109.339.130.54%67,737
Jan 7, 20259.649.649.259.289.08-4.03%47,388
Jan 6, 20259.9710.129.639.679.46-3.30%115,019
Jan 3, 20259.6510.239.6310.009.794.60%99,406
Jan 2, 20259.209.589.209.569.365.17%80,102
Dec 31, 20249.289.288.909.098.90-1.52%149,588
Dec 30, 20249.329.419.109.239.03-1.70%94,835
Dec 27, 20249.679.679.309.399.19-2.69%66,445
Dec 26, 20249.569.679.549.659.440.42%46,294
Dec 24, 20249.689.689.509.619.40-0.31%33,325
Dec 23, 20249.619.709.479.649.43-0.82%82,700
Dec 20, 20249.549.749.549.729.510.62%112,133
Dec 19, 20249.769.769.559.669.45-0.51%36,946
Dec 18, 20249.9010.009.609.719.50-0.92%81,108
Dec 17, 20249.9110.009.709.809.59-2.78%81,831
Dec 16, 202410.2010.2510.0310.089.86-0.88%42,932
Dec 13, 202410.0710.199.9510.179.951.09%53,254
Dec 12, 202410.3610.399.9810.069.84-107,082
Dec 11, 202410.2210.2210.0010.069.84-0.20%88,515
Dec 10, 202410.2310.2410.0110.089.86-0.49%81,153
Dec 9, 202410.1910.2410.0810.139.91-1.07%54,652
Dec 6, 202410.2010.3810.0210.2410.020.89%44,772
Dec 5, 202410.4410.4910.0710.159.93-3.15%62,621
Dec 4, 202410.1610.509.8010.4810.262.85%74,104
Dec 3, 202410.3010.309.9610.199.97-1.26%36,726
Dec 2, 202410.1910.3810.0610.3210.102.18%78,615
Nov 29, 202410.2010.2010.0010.109.880.20%17,792
Nov 27, 202410.1410.2010.0410.089.86-0.49%32,523
Nov 26, 20249.7910.159.7710.139.914.43%80,757
Nov 25, 202410.0210.079.699.709.49-3.10%226,553
Nov 22, 202410.0910.109.9510.019.800.20%53,133
Nov 21, 20249.8010.029.809.999.781.63%42,068
Nov 20, 20249.839.879.679.839.62-0.81%28,286
Nov 19, 20249.789.939.619.919.70-0.20%36,657
Nov 18, 202410.0110.159.789.939.72-0.80%49,114
Nov 15, 202410.2110.259.7210.019.80-0.60%72,376
Nov 14, 202410.1010.2910.0510.079.852.44%118,979
Nov 13, 20249.9810.079.839.839.62-0.20%34,759
Nov 12, 20249.999.999.789.859.64-1.20%42,248
Nov 11, 20249.9910.099.909.979.76-0.10%37,277
Nov 8, 202410.1410.279.839.989.77-1.67%40,926
Nov 7, 202410.2710.6010.1010.159.93-1.17%48,356
Nov 6, 202410.4210.459.7010.2710.053.53%73,901
Nov 5, 20249.709.969.709.929.711.85%23,016
Nov 4, 20249.789.949.709.749.53-0.41%14,786
Nov 1, 20249.869.879.679.789.57-0.20%28,056
Oct 31, 202410.0410.159.599.809.59-1.90%46,227
Oct 30, 202410.0310.249.959.999.78-0.10%14,215
Oct 29, 202410.0010.089.9810.009.79-0.10%23,980
Oct 28, 202410.0310.099.9510.019.80-36,717
Oct 25, 202410.4410.449.9210.019.80-2.72%39,356
Oct 24, 20249.9010.319.8410.2910.074.68%47,718
Oct 23, 202410.0210.069.739.839.62-1.80%28,795
Oct 22, 202410.2010.209.9610.019.80-1.28%13,420
Oct 21, 202410.3610.3710.1410.149.92-1.84%19,992
Oct 18, 202410.3710.4810.2910.3310.110.10%36,517
Oct 17, 202410.4410.4710.3110.3210.10-0.86%24,675
Oct 16, 202410.2910.5310.2610.4110.191.86%53,966
Oct 15, 202410.3010.3210.0710.2210.00-3.22%59,958
Oct 14, 202410.5410.6010.4810.5610.141.05%20,274
Oct 11, 202410.2010.5710.2010.4510.032.15%34,855
Oct 10, 202410.0410.3310.0410.239.821.49%51,659
Oct 9, 202410.3610.499.9610.089.68-2.04%46,463
Oct 8, 202410.5110.7910.2610.299.88-1.44%31,032
Oct 7, 202410.3210.5910.1510.4410.020.97%21,114
Oct 4, 202410.3410.4310.2110.349.931.67%26,640
Oct 3, 202410.2410.3610.0910.179.76-1.74%27,921
Oct 2, 202410.2110.4410.2110.359.940.29%31,199
Oct 1, 202410.1210.3510.0510.329.911.57%32,967
Sep 30, 202410.1810.219.9910.169.75-0.29%67,822
Sep 27, 202410.1710.2910.1010.199.780.99%41,287
Sep 26, 202410.3610.429.9810.099.69-1.18%38,246
Sep 25, 202410.4010.7810.1610.219.80-0.78%74,080
Sep 24, 202410.4410.4410.1510.299.880.29%58,685
Sep 23, 202410.4010.6110.2310.269.85-44,747
Sep 20, 202410.2010.6810.1310.269.850.79%218,819
Sep 19, 202410.2210.2210.0010.189.771.90%24,741
Sep 18, 202410.1610.329.959.999.59-0.89%31,779
Sep 17, 20249.8910.269.8510.089.683.28%78,441
Sep 16, 20249.8810.019.569.769.37-0.10%26,415
Sep 13, 20249.719.959.659.779.381.14%21,056
Sep 12, 20249.619.719.509.669.271.68%28,440
Sep 11, 20249.659.719.509.509.12-1.96%39,082
Sep 10, 20249.679.749.509.699.300.41%43,147
Sep 9, 20249.609.759.569.659.261.58%37,255
Sep 6, 20249.949.949.509.509.12-3.94%42,750
Sep 5, 202410.0510.169.759.899.50-0.50%32,089
Sep 4, 202410.2310.239.879.949.54-2.83%32,142
Sep 3, 202410.4810.4810.1710.239.82-3.22%29,389
Aug 30, 202410.5510.6610.4310.5710.15-48,794
Aug 29, 202410.7010.7010.5310.5710.15-0.28%26,687
Aug 28, 202410.5810.7410.5110.6010.180.38%19,386
Aug 27, 202410.7910.9510.5310.5610.14-2.13%29,888