Townsquare Media Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 4, 2024	9.78	9.94	9.70	9.74	9.74	-0.41%	14,786
Nov 1, 2024	9.86	9.87	9.67	9.78	9.78	-0.20%	28,056
Oct 31, 2024	10.04	10.15	9.59	9.80	9.80	-1.90%	46,227
Oct 30, 2024	10.03	10.24	9.95	9.99	9.99	-0.10%	14,215
Oct 29, 2024	10.00	10.08	9.98	10.00	10.00	-0.10%	23,980
Oct 28, 2024	10.03	10.09	9.95	10.01	10.01	-	36,717
Oct 25, 2024	10.44	10.44	9.92	10.01	10.01	-2.72%	39,356
Oct 24, 2024	9.90	10.31	9.84	10.29	10.29	4.68%	47,718
Oct 23, 2024	10.02	10.06	9.73	9.83	9.83	-1.80%	28,795
Oct 22, 2024	10.20	10.20	9.96	10.01	10.01	-1.28%	13,420
Oct 21, 2024	10.36	10.37	10.14	10.14	10.14	-1.84%	19,992
Oct 18, 2024	10.37	10.48	10.29	10.33	10.33	0.10%	36,517
Oct 17, 2024	10.44	10.47	10.31	10.32	10.32	-0.86%	24,675
Oct 16, 2024	10.29	10.53	10.26	10.41	10.41	1.86%	53,966
Oct 15, 2024	10.30	10.32	10.07	10.22	10.22	-3.22%	59,958
Oct 14, 2024	10.54	10.60	10.48	10.56	10.36	1.05%	20,274
Oct 11, 2024	10.20	10.57	10.20	10.45	10.25	2.15%	34,855
Oct 10, 2024	10.04	10.33	10.04	10.23	10.04	1.49%	51,659
Oct 9, 2024	10.36	10.49	9.96	10.08	9.89	-2.04%	46,463
Oct 8, 2024	10.51	10.79	10.26	10.29	10.10	-1.44%	31,032
Oct 7, 2024	10.32	10.59	10.15	10.44	10.24	0.97%	21,114
Oct 4, 2024	10.34	10.43	10.21	10.34	10.14	1.67%	26,640
Oct 3, 2024	10.24	10.36	10.09	10.17	9.98	-1.74%	27,921
Oct 2, 2024	10.21	10.44	10.21	10.35	10.15	0.29%	31,199
Oct 1, 2024	10.12	10.35	10.05	10.32	10.12	1.57%	32,967
Sep 30, 2024	10.18	10.21	9.99	10.16	9.97	-0.29%	67,822
Sep 27, 2024	10.17	10.29	10.10	10.19	10.00	0.99%	41,287
Sep 26, 2024	10.36	10.42	9.98	10.09	9.90	-1.18%	38,246
Sep 25, 2024	10.40	10.78	10.16	10.21	10.02	-0.78%	74,080
Sep 24, 2024	10.44	10.44	10.15	10.29	10.10	0.29%	58,685
Sep 23, 2024	10.40	10.61	10.23	10.26	10.07	-	44,747
Sep 20, 2024	10.20	10.68	10.13	10.26	10.07	0.79%	218,819
Sep 19, 2024	10.22	10.22	10.00	10.18	9.99	1.90%	24,741
Sep 18, 2024	10.16	10.32	9.95	9.99	9.80	-0.89%	31,779
Sep 17, 2024	9.89	10.26	9.85	10.08	9.89	3.28%	78,441
Sep 16, 2024	9.88	10.01	9.56	9.76	9.58	-0.10%	26,415
Sep 13, 2024	9.71	9.95	9.65	9.77	9.59	1.14%	21,056
Sep 12, 2024	9.61	9.71	9.50	9.66	9.48	1.68%	28,440
Sep 11, 2024	9.65	9.71	9.50	9.50	9.32	-1.96%	39,082
Sep 10, 2024	9.67	9.74	9.50	9.69	9.51	0.41%	43,147
Sep 9, 2024	9.60	9.75	9.56	9.65	9.47	1.58%	37,255
Sep 6, 2024	9.94	9.94	9.50	9.50	9.32	-3.94%	42,750
Sep 5, 2024	10.05	10.16	9.75	9.89	9.70	-0.50%	32,089
Sep 4, 2024	10.23	10.23	9.87	9.94	9.75	-2.83%	32,142
Sep 3, 2024	10.48	10.48	10.17	10.23	10.04	-3.22%	29,389
Aug 30, 2024	10.55	10.66	10.43	10.57	10.37	-	48,794
Aug 29, 2024	10.70	10.70	10.53	10.57	10.37	-0.28%	26,687
Aug 28, 2024	10.58	10.74	10.51	10.60	10.40	0.38%	19,386
Aug 27, 2024	10.79	10.95	10.53	10.56	10.36	-2.13%	29,888
Aug 26, 2024	10.97	11.00	10.75	10.79	10.59	-1.37%	20,637
Aug 23, 2024	10.51	10.99	10.51	10.94	10.73	5.70%	31,871
Aug 22, 2024	10.67	10.67	10.26	10.35	10.15	-2.54%	24,909
Aug 21, 2024	10.52	10.68	10.50	10.62	10.42	0.95%	24,527
Aug 20, 2024	10.68	10.68	10.50	10.52	10.32	-1.50%	26,300
Aug 19, 2024	10.59	10.75	10.59	10.68	10.48	1.62%	15,088
Aug 16, 2024	10.51	10.56	10.50	10.51	10.31	-0.10%	141,723
Aug 15, 2024	10.26	10.73	10.26	10.52	10.32	5.09%	102,998
Aug 14, 2024	10.27	10.36	10.00	10.01	9.82	-3.00%	115,532
Aug 13, 2024	10.66	10.76	10.25	10.32	10.12	-2.73%	57,843
Aug 12, 2024	10.88	10.88	10.58	10.61	10.41	-0.09%	42,386
Aug 9, 2024	11.37	11.37	10.48	10.62	10.42	-7.33%	98,612
Aug 8, 2024	11.11	11.52	11.11	11.46	11.24	3.34%	40,746
Aug 7, 2024	10.48	11.28	10.48	11.09	10.88	1.19%	49,677
Aug 6, 2024	10.61	10.96	10.59	10.96	10.75	2.81%	34,652
Aug 5, 2024	10.73	10.82	10.42	10.66	10.46	-5.66%	72,142
Aug 2, 2024	11.35	11.63	11.25	11.30	11.09	-3.83%	63,552
Aug 1, 2024	12.03	12.32	11.60	11.75	11.53	-2.73%	47,759
Jul 31, 2024	12.09	12.21	12.03	12.08	11.85	0.33%	46,716
Jul 30, 2024	11.90	12.08	11.86	12.04	11.81	2.21%	31,665
Jul 29, 2024	12.02	12.10	11.75	11.78	11.56	-2.08%	32,785
Jul 26, 2024	12.01	12.21	11.96	12.03	11.80	0.50%	41,965
Jul 25, 2024	11.79	12.16	11.79	11.97	11.74	2.31%	50,782
Jul 24, 2024	12.01	12.21	11.67	11.70	11.48	-2.66%	54,440
Jul 23, 2024	11.65	12.13	11.42	12.02	11.79	3.09%	54,955
Jul 22, 2024	11.36	11.69	11.07	11.66	11.44	3.09%	56,004
Jul 19, 2024	11.55	11.72	11.31	11.31	11.10	-1.65%	38,944
Jul 18, 2024	11.65	11.93	11.45	11.50	11.28	-1.46%	53,497
Jul 17, 2024	11.73	11.91	11.62	11.67	11.45	-1.85%	44,290
Jul 16, 2024	11.63	11.92	11.63	11.89	11.67	2.77%	54,024
Jul 15, 2024	11.17	11.65	11.17	11.57	11.35	1.22%	70,268
Jul 12, 2024	11.21	11.59	11.20	11.43	11.03	2.79%	99,859
Jul 11, 2024	10.83	11.20	10.83	11.12	10.73	4.81%	100,543
Jul 10, 2024	10.85	10.87	10.53	10.61	10.23	-1.30%	39,078
Jul 9, 2024	10.86	10.87	10.74	10.75	10.37	-0.74%	32,261
Jul 8, 2024	10.72	10.92	10.69	10.83	10.45	2.27%	46,344
Jul 5, 2024	10.74	10.74	10.38	10.59	10.22	-1.94%	95,438
Jul 3, 2024	11.11	11.11	10.77	10.80	10.42	-1.28%	36,187
Jul 2, 2024	10.85	11.11	10.85	10.94	10.55	-0.18%	77,170
Jul 1, 2024	11.05	11.33	10.91	10.96	10.57	-	60,712
Jun 28, 2024	10.38	10.98	10.31	10.96	10.57	6.41%	346,493
Jun 27, 2024	10.28	10.34	10.09	10.30	9.94	1.58%	36,688
Jun 26, 2024	9.65	10.22	9.53	10.14	9.78	4.64%	80,303
Jun 25, 2024	9.54	9.85	9.49	9.69	9.35	0.62%	63,246
Jun 24, 2024	9.95	9.95	9.63	9.63	9.29	-3.22%	46,278
Jun 21, 2024	10.20	10.26	9.94	9.95	9.60	-2.45%	126,322
Jun 20, 2024	10.35	10.37	10.20	10.20	9.84	-0.87%	28,909
Jun 18, 2024	10.42	10.44	10.24	10.29	9.93	-1.44%	40,680
Jun 17, 2024	10.30	10.45	10.20	10.44	10.07	1.36%	43,986
Jun 14, 2024	10.42	10.44	10.21	10.30	9.94	-2.37%	29,634
Jun 13, 2024	10.72	10.72	10.38	10.55	10.18	-1.68%	19,049