Townsquare Media, Inc. (TSQ)
NYSE: TSQ · Real-Time Price · USD
6.70
-0.01 (-0.15%)
Apr 25, 2025, 4:00 PM EDT - Market closed
Townsquare Media Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 6.70 | 6.76 | 6.60 | 6.70 | 6.70 | -0.15% | 49,004 |
| Apr 24, 2025 | 6.80 | 6.90 | 6.70 | 6.71 | 6.71 | -1.32% | 46,110 |
| Apr 23, 2025 | 7.02 | 7.10 | 6.77 | 6.80 | 6.80 | -0.73% | 61,152 |
| Apr 22, 2025 | 6.81 | 6.88 | 6.73 | 6.85 | 6.85 | 1.63% | 30,565 |
| Apr 21, 2025 | 6.84 | 6.98 | 6.58 | 6.74 | 6.74 | -2.74% | 62,394 |
| Apr 17, 2025 | 7.15 | 7.15 | 6.93 | 6.93 | 6.93 | -4.81% | 52,294 |
| Apr 16, 2025 | 7.24 | 7.36 | 7.14 | 7.28 | 7.08 | 0.41% | 64,743 |
| Apr 15, 2025 | 7.22 | 7.40 | 7.19 | 7.25 | 7.05 | 0.83% | 50,839 |
| Apr 14, 2025 | 7.09 | 7.33 | 6.94 | 7.19 | 6.99 | 3.16% | 67,773 |
| Apr 11, 2025 | 6.88 | 7.09 | 6.80 | 6.97 | 6.77 | 0.43% | 63,217 |
| Apr 10, 2025 | 7.09 | 7.34 | 6.90 | 6.94 | 6.75 | -4.41% | 38,165 |
| Apr 9, 2025 | 6.75 | 7.43 | 6.75 | 7.26 | 7.06 | 5.68% | 55,331 |
| Apr 8, 2025 | 7.35 | 7.53 | 6.77 | 6.87 | 6.68 | -2.97% | 81,437 |
| Apr 7, 2025 | 7.08 | 7.67 | 7.02 | 7.08 | 6.88 | -3.67% | 66,909 |
| Apr 4, 2025 | 7.60 | 7.61 | 7.14 | 7.35 | 7.14 | -4.42% | 76,552 |
| Apr 3, 2025 | 7.93 | 8.03 | 7.66 | 7.69 | 7.47 | -6.33% | 83,784 |
| Apr 2, 2025 | 7.86 | 8.21 | 7.81 | 8.21 | 7.98 | 3.27% | 76,485 |
| Apr 1, 2025 | 8.13 | 8.26 | 7.92 | 7.95 | 7.73 | -2.33% | 56,411 |
| Mar 31, 2025 | 8.00 | 8.25 | 7.99 | 8.14 | 7.91 | 0.62% | 87,590 |
| Mar 28, 2025 | 8.31 | 8.31 | 7.96 | 8.09 | 7.86 | -2.65% | 55,880 |
| Mar 27, 2025 | 8.40 | 8.49 | 8.29 | 8.31 | 8.08 | -0.60% | 49,775 |
| Mar 26, 2025 | 8.13 | 8.38 | 8.10 | 8.36 | 8.13 | 2.33% | 64,008 |
| Mar 25, 2025 | 8.20 | 8.24 | 8.04 | 8.17 | 7.94 | 0.25% | 69,968 |
| Mar 24, 2025 | 8.00 | 8.15 | 7.96 | 8.15 | 7.92 | 2.13% | 63,155 |
| Mar 21, 2025 | 7.80 | 8.00 | 7.80 | 7.98 | 7.76 | 1.53% | 131,140 |
| Mar 20, 2025 | 7.90 | 8.06 | 7.82 | 7.86 | 7.64 | -2.00% | 93,101 |
| Mar 19, 2025 | 7.96 | 8.04 | 7.62 | 8.02 | 7.80 | -0.25% | 174,038 |
| Mar 18, 2025 | 8.15 | 8.16 | 7.91 | 8.04 | 7.81 | -1.23% | 52,414 |
| Mar 17, 2025 | 7.86 | 8.44 | 7.80 | 8.14 | 7.91 | 4.49% | 80,774 |
| Mar 14, 2025 | 7.66 | 7.85 | 7.63 | 7.79 | 7.57 | 2.37% | 55,492 |
| Mar 13, 2025 | 7.90 | 7.90 | 7.56 | 7.61 | 7.40 | -4.04% | 45,963 |
| Mar 12, 2025 | 7.69 | 8.00 | 7.63 | 7.93 | 7.71 | 3.12% | 72,374 |
| Mar 11, 2025 | 7.87 | 7.96 | 7.63 | 7.69 | 7.47 | -2.53% | 81,857 |
| Mar 10, 2025 | 7.90 | 8.08 | 7.76 | 7.89 | 7.67 | -1.00% | 40,201 |
| Mar 7, 2025 | 7.98 | 8.09 | 7.94 | 7.97 | 7.75 | 0.38% | 31,408 |
| Mar 6, 2025 | 7.89 | 8.04 | 7.85 | 7.94 | 7.72 | -1.24% | 30,905 |
| Mar 5, 2025 | 8.06 | 8.22 | 8.00 | 8.04 | 7.81 | -1.35% | 38,597 |
| Mar 4, 2025 | 8.18 | 8.24 | 8.04 | 8.15 | 7.92 | -1.45% | 57,268 |
| Mar 3, 2025 | 8.51 | 8.59 | 8.08 | 8.27 | 8.04 | -3.16% | 38,207 |
| Feb 28, 2025 | 8.43 | 8.54 | 8.36 | 8.54 | 8.30 | 1.30% | 45,094 |
| Feb 27, 2025 | 8.63 | 8.67 | 8.42 | 8.43 | 8.19 | -2.32% | 41,389 |
| Feb 26, 2025 | 8.83 | 8.85 | 8.58 | 8.63 | 8.39 | -0.58% | 45,750 |
| Feb 25, 2025 | 8.75 | 8.75 | 8.61 | 8.68 | 8.44 | -0.46% | 50,469 |
| Feb 24, 2025 | 8.81 | 8.88 | 8.70 | 8.72 | 8.48 | - | 48,342 |
| Feb 21, 2025 | 9.00 | 9.00 | 8.70 | 8.72 | 8.48 | -2.24% | 51,859 |
| Feb 20, 2025 | 9.00 | 9.02 | 8.84 | 8.92 | 8.67 | -1.00% | 25,063 |
| Feb 19, 2025 | 8.94 | 9.12 | 8.76 | 9.01 | 8.76 | 0.22% | 68,346 |
| Feb 18, 2025 | 8.95 | 9.00 | 8.88 | 8.99 | 8.74 | 0.56% | 43,038 |
| Feb 14, 2025 | 9.12 | 9.12 | 8.90 | 8.94 | 8.69 | -0.89% | 36,882 |
| Feb 13, 2025 | 8.97 | 9.08 | 8.85 | 9.02 | 8.77 | 0.78% | 29,156 |