Townsquare Media, Inc. (TSQ)
NYSE: TSQ · Real-Time Price · USD
9.72
+0.06 (0.62%)
Dec 20, 2024, 4:00 PM EST - Market closed

Townsquare Media Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20249.549.749.549.729.720.62%112,133
Dec 19, 20249.769.769.559.669.66-0.51%36,946
Dec 18, 20249.9010.009.609.719.71-0.92%81,108
Dec 17, 20249.9110.009.709.809.80-2.78%81,831
Dec 16, 202410.2010.2510.0310.0810.08-0.88%42,932
Dec 13, 202410.0710.199.9510.1710.171.09%53,254
Dec 12, 202410.3610.399.9810.0610.06-107,082
Dec 11, 202410.2210.2210.0010.0610.06-0.20%88,515
Dec 10, 202410.2310.2410.0110.0810.08-0.49%81,153
Dec 9, 202410.1910.2410.0810.1310.13-1.07%54,652
Dec 6, 202410.2010.3810.0210.2410.240.89%44,772
Dec 5, 202410.4410.4910.0710.1510.15-3.15%62,621
Dec 4, 202410.1610.509.8010.4810.482.85%74,104
Dec 3, 202410.3010.309.9610.1910.19-1.26%36,726
Dec 2, 202410.1910.3810.0610.3210.322.18%78,615
Nov 29, 202410.2010.2010.0010.1010.100.20%17,792
Nov 27, 202410.1410.2010.0410.0810.08-0.49%32,523
Nov 26, 20249.7910.159.7710.1310.134.43%80,757
Nov 25, 202410.0210.079.699.709.70-3.10%226,553
Nov 22, 202410.0910.109.9510.0110.010.20%53,133
Nov 21, 20249.8010.029.809.999.991.63%42,068
Nov 20, 20249.839.879.679.839.83-0.81%28,286
Nov 19, 20249.789.939.619.919.91-0.20%36,657
Nov 18, 202410.0110.159.789.939.93-0.80%49,114
Nov 15, 202410.2110.259.7210.0110.01-0.60%72,376
Nov 14, 202410.1010.2910.0510.0710.072.44%118,979
Nov 13, 20249.9810.079.839.839.83-0.20%34,759
Nov 12, 20249.999.999.789.859.85-1.20%42,248
Nov 11, 20249.9910.099.909.979.97-0.10%37,277
Nov 8, 202410.1410.279.839.989.98-1.67%40,926
Nov 7, 202410.2710.6010.1010.1510.15-1.17%48,356
Nov 6, 202410.4210.459.7010.2710.273.53%73,901
Nov 5, 20249.709.969.709.929.921.85%23,016
Nov 4, 20249.789.949.709.749.74-0.41%14,786
Nov 1, 20249.869.879.679.789.78-0.20%28,056
Oct 31, 202410.0410.159.599.809.80-1.90%46,227
Oct 30, 202410.0310.249.959.999.99-0.10%14,215
Oct 29, 202410.0010.089.9810.0010.00-0.10%23,980
Oct 28, 202410.0310.099.9510.0110.01-36,717
Oct 25, 202410.4410.449.9210.0110.01-2.72%39,356
Oct 24, 20249.9010.319.8410.2910.294.68%47,718
Oct 23, 202410.0210.069.739.839.83-1.80%28,795
Oct 22, 202410.2010.209.9610.0110.01-1.28%13,420
Oct 21, 202410.3610.3710.1410.1410.14-1.84%19,992
Oct 18, 202410.3710.4810.2910.3310.330.10%36,517
Oct 17, 202410.4410.4710.3110.3210.32-0.86%24,675
Oct 16, 202410.2910.5310.2610.4110.411.86%53,966
Oct 15, 202410.3010.3210.0710.2210.22-3.22%59,958
Oct 14, 202410.5410.6010.4810.5610.361.05%20,274
Oct 11, 202410.2010.5710.2010.4510.252.15%34,855
Oct 10, 202410.0410.3310.0410.2310.041.49%51,659
Oct 9, 202410.3610.499.9610.089.89-2.04%46,463
Oct 8, 202410.5110.7910.2610.2910.10-1.44%31,032
Oct 7, 202410.3210.5910.1510.4410.240.97%21,114
Oct 4, 202410.3410.4310.2110.3410.141.67%26,640
Oct 3, 202410.2410.3610.0910.179.98-1.74%27,921
Oct 2, 202410.2110.4410.2110.3510.150.29%31,199
Oct 1, 202410.1210.3510.0510.3210.121.57%32,967
Sep 30, 202410.1810.219.9910.169.97-0.29%67,822
Sep 27, 202410.1710.2910.1010.1910.000.99%41,287
Sep 26, 202410.3610.429.9810.099.90-1.18%38,246
Sep 25, 202410.4010.7810.1610.2110.02-0.78%74,080
Sep 24, 202410.4410.4410.1510.2910.100.29%58,685
Sep 23, 202410.4010.6110.2310.2610.07-44,747
Sep 20, 202410.2010.6810.1310.2610.070.79%218,819
Sep 19, 202410.2210.2210.0010.189.991.90%24,741
Sep 18, 202410.1610.329.959.999.80-0.89%31,779
Sep 17, 20249.8910.269.8510.089.893.28%78,441
Sep 16, 20249.8810.019.569.769.58-0.10%26,415
Sep 13, 20249.719.959.659.779.591.14%21,056
Sep 12, 20249.619.719.509.669.481.68%28,440
Sep 11, 20249.659.719.509.509.32-1.96%39,082
Sep 10, 20249.679.749.509.699.510.41%43,147
Sep 9, 20249.609.759.569.659.471.58%37,255
Sep 6, 20249.949.949.509.509.32-3.94%42,750
Sep 5, 202410.0510.169.759.899.70-0.50%32,089
Sep 4, 202410.2310.239.879.949.75-2.83%32,142
Sep 3, 202410.4810.4810.1710.2310.04-3.22%29,389
Aug 30, 202410.5510.6610.4310.5710.37-48,794
Aug 29, 202410.7010.7010.5310.5710.37-0.28%26,687
Aug 28, 202410.5810.7410.5110.6010.400.38%19,386
Aug 27, 202410.7910.9510.5310.5610.36-2.13%29,888
Aug 26, 202410.9711.0010.7510.7910.59-1.37%20,637
Aug 23, 202410.5110.9910.5110.9410.735.70%31,871
Aug 22, 202410.6710.6710.2610.3510.15-2.54%24,909
Aug 21, 202410.5210.6810.5010.6210.420.95%24,527
Aug 20, 202410.6810.6810.5010.5210.32-1.50%26,300
Aug 19, 202410.5910.7510.5910.6810.481.62%15,088
Aug 16, 202410.5110.5610.5010.5110.31-0.10%141,723
Aug 15, 202410.2610.7310.2610.5210.325.09%102,998
Aug 14, 202410.2710.3610.0010.019.82-3.00%115,532
Aug 13, 202410.6610.7610.2510.3210.12-2.73%57,843
Aug 12, 202410.8810.8810.5810.6110.41-0.09%42,386
Aug 9, 202411.3711.3710.4810.6210.42-7.33%98,612
Aug 8, 202411.1111.5211.1111.4611.243.34%40,746
Aug 7, 202410.4811.2810.4811.0910.881.19%49,677
Aug 6, 202410.6110.9610.5910.9610.752.81%34,652
Aug 5, 202410.7310.8210.4210.6610.46-5.66%72,142
Aug 2, 202411.3511.6311.2511.3011.09-3.83%63,552
Aug 1, 202412.0312.3211.6011.7511.53-2.73%47,759