Townsquare Media, Inc. (TSQ)
NYSE: TSQ · Real-Time Price · USD
7.18
+0.42 (6.21%)
Feb 10, 2026, 4:00 PM EST - Market closed
Townsquare Media Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 10, 2026 | 6.80 | 7.30 | 6.69 | 7.18 | 7.18 | 6.21% | 200,856 |
| Feb 9, 2026 | 6.59 | 6.85 | 6.47 | 6.76 | 6.76 | 1.96% | 162,477 |
| Feb 6, 2026 | 6.78 | 7.00 | 6.61 | 6.63 | 6.63 | -1.78% | 131,599 |
| Feb 5, 2026 | 6.92 | 7.10 | 6.50 | 6.75 | 6.75 | -2.46% | 156,346 |
| Feb 4, 2026 | 6.61 | 7.10 | 6.55 | 6.92 | 6.92 | 4.53% | 312,528 |
| Feb 3, 2026 | 6.79 | 6.89 | 6.31 | 6.62 | 6.62 | -1.78% | 335,964 |
| Feb 2, 2026 | 6.64 | 6.99 | 6.60 | 6.74 | 6.74 | 2.59% | 414,257 |
| Jan 30, 2026 | 6.37 | 6.76 | 6.37 | 6.57 | 6.57 | 2.02% | 237,441 |
| Jan 29, 2026 | 6.40 | 6.53 | 6.05 | 6.44 | 6.44 | 0.78% | 229,755 |
| Jan 28, 2026 | 6.07 | 6.70 | 6.07 | 6.39 | 6.39 | 5.27% | 395,449 |
| Jan 27, 2026 | 6.36 | 6.36 | 5.88 | 6.07 | 6.07 | -14.02% | 524,909 |
| Jan 26, 2026 | 5.55 | 7.45 | 5.36 | 7.06 | 7.06 | 17.86% | 918,974 |
| Jan 23, 2026 | 6.17 | 6.20 | 5.97 | 5.99 | 5.79 | -2.12% | 185,223 |
| Jan 22, 2026 | 5.84 | 6.20 | 5.79 | 6.12 | 5.92 | 6.99% | 188,451 |
| Jan 21, 2026 | 5.61 | 5.82 | 5.61 | 5.72 | 5.53 | 2.14% | 113,402 |
| Jan 20, 2026 | 5.45 | 5.75 | 5.43 | 5.60 | 5.41 | 2.38% | 161,352 |
| Jan 16, 2026 | 5.67 | 5.67 | 5.47 | 5.47 | 5.29 | -4.20% | 72,037 |
| Jan 15, 2026 | 5.51 | 5.79 | 5.51 | 5.71 | 5.52 | 3.82% | 63,061 |
| Jan 14, 2026 | 5.54 | 5.59 | 5.45 | 5.50 | 5.32 | 1.66% | 43,977 |
| Jan 13, 2026 | 5.48 | 5.63 | 5.41 | 5.41 | 5.23 | -0.55% | 31,682 |
| Jan 12, 2026 | 5.63 | 5.63 | 5.43 | 5.44 | 5.26 | -3.37% | 60,421 |
| Jan 9, 2026 | 5.48 | 5.70 | 5.38 | 5.63 | 5.44 | 2.74% | 105,493 |
| Jan 8, 2026 | 5.31 | 5.64 | 5.30 | 5.48 | 5.30 | 3.40% | 95,803 |
| Jan 7, 2026 | 5.38 | 5.50 | 5.26 | 5.30 | 5.12 | -1.49% | 57,577 |
| Jan 6, 2026 | 5.19 | 5.45 | 5.18 | 5.38 | 5.20 | 4.06% | 67,871 |
| Jan 5, 2026 | 5.04 | 5.29 | 5.04 | 5.17 | 5.00 | 1.77% | 39,575 |
| Jan 2, 2026 | 5.15 | 5.22 | 5.02 | 5.08 | 4.91 | -1.17% | 40,580 |
| Dec 31, 2025 | 5.08 | 5.14 | 5.00 | 5.14 | 4.97 | 1.98% | 58,287 |
| Dec 30, 2025 | 5.01 | 5.16 | 5.01 | 5.04 | 4.87 | 0.20% | 47,503 |
| Dec 29, 2025 | 5.14 | 5.18 | 5.00 | 5.03 | 4.86 | -2.33% | 56,810 |
| Dec 26, 2025 | 5.24 | 5.29 | 5.02 | 5.15 | 4.98 | -1.34% | 63,819 |
| Dec 24, 2025 | 5.32 | 5.34 | 5.08 | 5.22 | 5.05 | -1.69% | 47,700 |
| Dec 23, 2025 | 5.17 | 5.32 | 5.17 | 5.31 | 5.13 | 3.51% | 42,371 |
| Dec 22, 2025 | 5.41 | 5.47 | 5.13 | 5.13 | 4.96 | -3.21% | 127,128 |
| Dec 19, 2025 | 5.33 | 5.46 | 5.28 | 5.30 | 5.12 | 0.57% | 63,185 |
| Dec 18, 2025 | 5.47 | 5.50 | 5.27 | 5.27 | 5.09 | -2.77% | 27,804 |
| Dec 17, 2025 | 5.36 | 5.52 | 5.30 | 5.42 | 5.24 | 1.12% | 39,611 |
| Dec 16, 2025 | 5.17 | 5.38 | 5.14 | 5.36 | 5.18 | 3.68% | 85,938 |
| Dec 15, 2025 | 5.49 | 5.49 | 5.12 | 5.17 | 5.00 | -4.96% | 46,888 |
| Dec 12, 2025 | 5.38 | 5.50 | 5.35 | 5.44 | 5.26 | 1.68% | 48,303 |
| Dec 11, 2025 | 5.28 | 5.39 | 5.17 | 5.35 | 5.17 | 2.10% | 32,969 |
| Dec 10, 2025 | 4.98 | 5.37 | 4.98 | 5.24 | 5.07 | 4.80% | 278,187 |
| Dec 9, 2025 | 4.82 | 5.01 | 4.75 | 5.00 | 4.83 | 4.38% | 114,554 |
| Dec 8, 2025 | 4.83 | 4.99 | 4.78 | 4.79 | 4.63 | -1.44% | 69,762 |
| Dec 5, 2025 | 4.86 | 4.89 | 4.83 | 4.86 | 4.70 | -0.61% | 20,457 |
| Dec 4, 2025 | 4.87 | 4.98 | 4.85 | 4.89 | 4.73 | - | 46,399 |
| Dec 3, 2025 | 4.83 | 4.95 | 4.72 | 4.89 | 4.73 | 0.62% | 70,718 |
| Dec 2, 2025 | 4.93 | 4.99 | 4.75 | 4.86 | 4.70 | -2.61% | 74,596 |
| Dec 1, 2025 | 4.93 | 5.05 | 4.80 | 4.99 | 4.82 | 1.22% | 84,561 |
| Nov 28, 2025 | 4.75 | 4.96 | 4.75 | 4.93 | 4.77 | 4.23% | 57,763 |