Townsquare Media, Inc. (TSQ)
NYSE: TSQ · Real-Time Price · USD
6.43
+0.09 (1.42%)
Oct 9, 2025, 4:00 PM EDT - Market closed
Townsquare Media Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 6.36 | 6.46 | 6.34 | 6.43 | - | 1.34% | 55,729 |
| Oct 8, 2025 | 6.26 | 6.40 | 6.22 | 6.34 | 6.34 | 1.28% | 53,935 |
| Oct 7, 2025 | 6.49 | 6.51 | 6.23 | 6.26 | 6.26 | -3.10% | 80,556 |
| Oct 6, 2025 | 6.47 | 6.59 | 6.42 | 6.46 | 6.46 | -0.15% | 58,070 |
| Oct 3, 2025 | 6.52 | 6.68 | 6.47 | 6.47 | 6.47 | -0.77% | 49,808 |
| Oct 2, 2025 | 6.66 | 6.68 | 6.52 | 6.52 | 6.52 | -1.66% | 24,101 |
| Oct 1, 2025 | 6.68 | 6.79 | 6.58 | 6.63 | 6.63 | -1.34% | 66,842 |
| Sep 30, 2025 | 6.76 | 6.90 | 6.69 | 6.72 | 6.72 | -0.59% | 36,369 |
| Sep 29, 2025 | 6.80 | 6.87 | 6.76 | 6.76 | 6.76 | - | 18,722 |
| Sep 26, 2025 | 6.75 | 6.88 | 6.74 | 6.76 | 6.76 | 0.30% | 15,762 |
| Sep 25, 2025 | 6.96 | 7.02 | 6.73 | 6.74 | 6.74 | -3.16% | 46,815 |
| Sep 24, 2025 | 6.85 | 7.04 | 6.85 | 6.96 | 6.96 | 1.61% | 43,539 |
| Sep 23, 2025 | 6.89 | 7.04 | 6.79 | 6.85 | 6.85 | - | 54,898 |
| Sep 22, 2025 | 6.98 | 7.23 | 6.85 | 6.85 | 6.85 | -2.42% | 66,457 |
| Sep 19, 2025 | 6.87 | 7.15 | 6.86 | 7.02 | 7.02 | 2.18% | 94,064 |
| Sep 18, 2025 | 6.83 | 6.94 | 6.81 | 6.87 | 6.87 | 0.44% | 29,941 |
| Sep 17, 2025 | 7.02 | 7.09 | 6.83 | 6.84 | 6.84 | -1.44% | 35,846 |
| Sep 16, 2025 | 6.97 | 7.02 | 6.93 | 6.94 | 6.94 | 0.29% | 28,311 |
| Sep 15, 2025 | 7.03 | 7.10 | 6.91 | 6.92 | 6.92 | -1.28% | 51,418 |
| Sep 12, 2025 | 7.00 | 7.05 | 6.91 | 7.01 | 7.01 | 0.14% | 31,533 |
| Sep 11, 2025 | 6.98 | 7.10 | 6.95 | 7.00 | 7.00 | - | 49,279 |
| Sep 10, 2025 | 7.08 | 7.12 | 7.00 | 7.00 | 7.00 | -1.55% | 28,653 |
| Sep 9, 2025 | 7.34 | 7.41 | 7.11 | 7.11 | 7.11 | -2.60% | 43,190 |
| Sep 8, 2025 | 7.17 | 7.34 | 7.17 | 7.30 | 7.30 | 1.53% | 48,877 |
| Sep 5, 2025 | 7.15 | 7.25 | 7.15 | 7.19 | 7.19 | 0.42% | 32,910 |
| Sep 4, 2025 | 7.28 | 7.34 | 7.14 | 7.16 | 7.16 | -1.38% | 39,799 |
| Sep 3, 2025 | 7.21 | 7.33 | 7.15 | 7.26 | 7.26 | 1.54% | 59,260 |
| Sep 2, 2025 | 7.08 | 7.24 | 7.01 | 7.15 | 7.15 | 1.27% | 50,297 |
| Aug 29, 2025 | 7.01 | 7.19 | 7.00 | 7.06 | 7.06 | 1.00% | 44,922 |
| Aug 28, 2025 | 7.01 | 7.06 | 6.94 | 6.99 | 6.99 | 0.43% | 54,804 |
| Aug 27, 2025 | 6.93 | 7.03 | 6.90 | 6.96 | 6.96 | 2.05% | 43,499 |
| Aug 26, 2025 | 6.88 | 6.92 | 6.75 | 6.82 | 6.82 | -1.16% | 39,336 |
| Aug 25, 2025 | 6.87 | 6.94 | 6.85 | 6.90 | 6.90 | 0.15% | 36,511 |
| Aug 22, 2025 | 6.79 | 6.99 | 6.79 | 6.89 | 6.89 | 2.07% | 60,205 |
| Aug 21, 2025 | 6.80 | 6.89 | 6.75 | 6.75 | 6.75 | -1.03% | 29,071 |
| Aug 20, 2025 | 6.90 | 6.98 | 6.76 | 6.82 | 6.82 | -1.30% | 57,315 |
| Aug 19, 2025 | 6.99 | 7.13 | 6.91 | 6.91 | 6.91 | -0.14% | 44,916 |
| Aug 18, 2025 | 7.02 | 7.14 | 6.92 | 6.92 | 6.92 | -1.42% | 52,760 |
| Aug 15, 2025 | 7.15 | 7.24 | 6.90 | 7.02 | 7.02 | -2.09% | 48,678 |
| Aug 14, 2025 | 6.96 | 7.24 | 6.86 | 7.17 | 7.17 | 2.72% | 106,873 |
| Aug 13, 2025 | 7.00 | 7.22 | 6.94 | 6.98 | 6.98 | -0.57% | 84,228 |
| Aug 12, 2025 | 6.70 | 7.05 | 6.65 | 7.02 | 7.02 | 4.46% | 115,223 |
| Aug 11, 2025 | 6.72 | 6.88 | 6.64 | 6.72 | 6.72 | 1.20% | 116,036 |
| Aug 8, 2025 | 6.70 | 6.75 | 6.58 | 6.64 | 6.64 | -0.75% | 34,213 |
| Aug 7, 2025 | 6.78 | 6.91 | 6.55 | 6.69 | 6.69 | -1.33% | 105,549 |
| Aug 6, 2025 | 6.99 | 7.00 | 6.72 | 6.78 | 6.78 | -2.02% | 85,277 |
| Aug 5, 2025 | 6.95 | 6.99 | 6.71 | 6.92 | 6.92 | 1.02% | 67,502 |
| Aug 4, 2025 | 6.92 | 6.97 | 6.85 | 6.85 | 6.85 | - | 29,585 |
| Aug 1, 2025 | 6.87 | 7.00 | 6.84 | 6.85 | 6.85 | -0.58% | 64,189 |
| Jul 31, 2025 | 7.00 | 7.14 | 6.88 | 6.89 | 6.89 | -1.71% | 85,694 |