Skip to main content
Townsquare Media, Inc. (TSQ)
NYSE: TSQ · Real-Time Price · USD
8.72
-0.20 (-2.24%)
Feb 21, 2025, 4:00 PM EST - Market closed

Townsquare Media Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 20259.009.008.708.728.72-2.24%51,859
Feb 20, 20259.009.028.848.928.92-1.00%25,063
Feb 19, 20258.949.128.769.019.010.22%68,346
Feb 18, 20258.959.008.888.998.990.56%43,038
Feb 14, 20259.129.128.908.948.94-0.89%36,882
Feb 13, 20258.979.088.859.029.020.78%29,156
Feb 12, 20258.979.048.848.958.95-0.89%72,493
Feb 11, 20258.939.058.919.039.030.33%45,770
Feb 10, 20259.009.088.869.009.00-37,699
Feb 7, 20259.009.078.859.009.00-0.77%39,429
Feb 6, 20259.039.128.989.079.07-0.11%25,278
Feb 5, 20258.999.108.859.089.080.89%35,287
Feb 4, 20259.259.338.969.009.00-3.02%36,541
Feb 3, 20258.769.388.759.289.284.50%132,138
Jan 31, 20258.909.148.818.888.88-1.11%51,618
Jan 30, 20258.968.998.768.988.980.90%35,200
Jan 29, 20259.139.248.908.908.90-2.52%48,552
Jan 28, 20259.099.269.059.139.130.88%57,111
Jan 27, 20259.199.358.979.059.05-1.42%35,501
Jan 24, 20259.209.219.009.189.180.44%56,245
Jan 23, 20258.979.268.979.149.141.90%96,709
Jan 22, 20259.049.188.948.978.97-0.55%87,786
Jan 21, 20259.299.359.009.029.02-3.94%96,003
Jan 17, 20259.289.419.179.399.192.40%70,705
Jan 16, 20259.359.399.039.178.97-1.29%87,975
Jan 15, 20259.219.369.169.299.092.43%46,666
Jan 14, 20259.069.118.869.078.880.44%50,589
Jan 13, 20258.829.078.799.038.841.69%137,425
Jan 10, 20259.259.258.708.888.69-4.82%99,561
Jan 8, 20259.239.449.109.339.130.54%67,737
Jan 7, 20259.649.649.259.289.08-4.03%47,388
Jan 6, 20259.9710.129.639.679.46-3.30%115,019
Jan 3, 20259.6510.239.6310.009.794.60%99,406
Jan 2, 20259.209.589.209.569.365.17%80,102
Dec 31, 20249.289.288.909.098.90-1.52%149,588
Dec 30, 20249.329.419.109.239.03-1.70%94,835
Dec 27, 20249.679.679.309.399.19-2.69%66,445
Dec 26, 20249.569.679.549.659.440.42%46,294
Dec 24, 20249.689.689.509.619.40-0.31%33,325
Dec 23, 20249.619.709.479.649.43-0.82%82,700
Dec 20, 20249.549.749.549.729.510.62%112,133
Dec 19, 20249.769.769.559.669.45-0.51%36,946
Dec 18, 20249.9010.009.609.719.50-0.92%81,108
Dec 17, 20249.9110.009.709.809.59-2.78%81,831
Dec 16, 202410.2010.2510.0310.089.86-0.88%42,932
Dec 13, 202410.0710.199.9510.179.951.09%53,254
Dec 12, 202410.3610.399.9810.069.84-107,082
Dec 11, 202410.2210.2210.0010.069.84-0.20%88,515
Dec 10, 202410.2310.2410.0110.089.86-0.49%81,153
Dec 9, 202410.1910.2410.0810.139.91-1.07%54,652
Dec 6, 202410.2010.3810.0210.2410.020.89%44,772
Dec 5, 202410.4410.4910.0710.159.93-3.15%62,621
Dec 4, 202410.1610.509.8010.4810.262.85%74,104
Dec 3, 202410.3010.309.9610.199.97-1.26%36,726
Dec 2, 202410.1910.3810.0610.3210.102.18%78,615
Nov 29, 202410.2010.2010.0010.109.880.20%17,792
Nov 27, 202410.1410.2010.0410.089.86-0.49%32,523
Nov 26, 20249.7910.159.7710.139.914.43%80,757
Nov 25, 202410.0210.079.699.709.49-3.10%226,553
Nov 22, 202410.0910.109.9510.019.800.20%53,133
Nov 21, 20249.8010.029.809.999.781.63%42,068
Nov 20, 20249.839.879.679.839.62-0.81%28,286
Nov 19, 20249.789.939.619.919.70-0.20%36,657
Nov 18, 202410.0110.159.789.939.72-0.80%49,114
Nov 15, 202410.2110.259.7210.019.80-0.60%72,376
Nov 14, 202410.1010.2910.0510.079.852.44%118,979
Nov 13, 20249.9810.079.839.839.62-0.20%34,759
Nov 12, 20249.999.999.789.859.64-1.20%42,248
Nov 11, 20249.9910.099.909.979.76-0.10%37,277
Nov 8, 202410.1410.279.839.989.77-1.67%40,926
Nov 7, 202410.2710.6010.1010.159.93-1.17%48,356
Nov 6, 202410.4210.459.7010.2710.053.53%73,901
Nov 5, 20249.709.969.709.929.711.85%23,016
Nov 4, 20249.789.949.709.749.53-0.41%14,786
Nov 1, 20249.869.879.679.789.57-0.20%28,056
Oct 31, 202410.0410.159.599.809.59-1.90%46,227
Oct 30, 202410.0310.249.959.999.78-0.10%14,215
Oct 29, 202410.0010.089.9810.009.79-0.10%23,980
Oct 28, 202410.0310.099.9510.019.80-36,717
Oct 25, 202410.4410.449.9210.019.80-2.72%39,356
Oct 24, 20249.9010.319.8410.2910.074.68%47,718
Oct 23, 202410.0210.069.739.839.62-1.80%28,795
Oct 22, 202410.2010.209.9610.019.80-1.28%13,420
Oct 21, 202410.3610.3710.1410.149.92-1.84%19,992
Oct 18, 202410.3710.4810.2910.3310.110.10%36,517
Oct 17, 202410.4410.4710.3110.3210.10-0.86%24,675
Oct 16, 202410.2910.5310.2610.4110.191.86%53,966
Oct 15, 202410.3010.3210.0710.2210.00-3.22%59,958
Oct 14, 202410.5410.6010.4810.5610.141.05%20,274
Oct 11, 202410.2010.5710.2010.4510.032.15%34,855
Oct 10, 202410.0410.3310.0410.239.821.49%51,659
Oct 9, 202410.3610.499.9610.089.68-2.04%46,463
Oct 8, 202410.5110.7910.2610.299.88-1.44%31,032
Oct 7, 202410.3210.5910.1510.4410.020.97%21,114
Oct 4, 202410.3410.4310.2110.349.931.67%26,640
Oct 3, 202410.2410.3610.0910.179.76-1.74%27,921
Oct 2, 202410.2110.4410.2110.359.940.29%31,199
Oct 1, 202410.1210.3510.0510.329.911.57%32,967
Sep 30, 202410.1810.219.9910.169.75-0.29%67,822
Sep 27, 202410.1710.2910.1010.199.780.99%41,287