Townsquare Media, Inc. (TSQ)
NYSE: TSQ · Real-Time Price · USD
10.09
-0.12 (-1.18%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2024 | 10.36 | 10.42 | 9.98 | 10.09 | 10.09 | -1.18% | 38,246 |
| Sep 25, 2024 | 10.40 | 10.78 | 10.16 | 10.21 | 10.21 | -0.78% | 74,080 |
| Sep 24, 2024 | 10.44 | 10.44 | 10.15 | 10.29 | 10.29 | 0.29% | 58,685 |
| Sep 23, 2024 | 10.40 | 10.61 | 10.23 | 10.26 | 10.26 | - | 44,747 |
| Sep 20, 2024 | 10.20 | 10.68 | 10.13 | 10.26 | 10.26 | 0.79% | 218,819 |
| Sep 19, 2024 | 10.22 | 10.22 | 10.00 | 10.18 | 10.18 | 1.90% | 24,741 |
| Sep 18, 2024 | 10.16 | 10.32 | 9.95 | 9.99 | 9.99 | -0.89% | 31,779 |
| Sep 17, 2024 | 9.89 | 10.26 | 9.85 | 10.08 | 10.08 | 3.28% | 78,441 |
| Sep 16, 2024 | 9.88 | 10.01 | 9.56 | 9.76 | 9.76 | -0.10% | 26,415 |
| Sep 13, 2024 | 9.71 | 9.95 | 9.65 | 9.77 | 9.77 | 1.14% | 21,056 |
| Sep 12, 2024 | 9.61 | 9.71 | 9.50 | 9.66 | 9.66 | 1.68% | 28,440 |
| Sep 11, 2024 | 9.65 | 9.71 | 9.50 | 9.50 | 9.50 | -1.96% | 39,082 |
| Sep 10, 2024 | 9.67 | 9.74 | 9.50 | 9.69 | 9.69 | 0.41% | 43,147 |
| Sep 9, 2024 | 9.60 | 9.75 | 9.56 | 9.65 | 9.65 | 1.58% | 37,255 |
| Sep 6, 2024 | 9.94 | 9.94 | 9.50 | 9.50 | 9.50 | -3.94% | 42,750 |
| Sep 5, 2024 | 10.05 | 10.16 | 9.75 | 9.89 | 9.89 | -0.50% | 32,089 |
| Sep 4, 2024 | 10.23 | 10.23 | 9.87 | 9.94 | 9.94 | -2.83% | 32,142 |
| Sep 3, 2024 | 10.48 | 10.48 | 10.17 | 10.23 | 10.23 | -3.22% | 29,389 |
| Aug 30, 2024 | 10.55 | 10.66 | 10.43 | 10.57 | 10.57 | - | 48,794 |
| Aug 29, 2024 | 10.70 | 10.70 | 10.53 | 10.57 | 10.57 | -0.28% | 26,687 |
| Aug 28, 2024 | 10.58 | 10.74 | 10.51 | 10.60 | 10.60 | 0.38% | 19,386 |
| Aug 27, 2024 | 10.79 | 10.95 | 10.53 | 10.56 | 10.56 | -2.13% | 29,888 |
| Aug 26, 2024 | 10.97 | 11.00 | 10.75 | 10.79 | 10.79 | -1.37% | 20,637 |
| Aug 23, 2024 | 10.51 | 10.99 | 10.51 | 10.94 | 10.94 | 5.70% | 31,871 |
| Aug 22, 2024 | 10.67 | 10.67 | 10.26 | 10.35 | 10.35 | -2.54% | 24,909 |
| Aug 21, 2024 | 10.52 | 10.68 | 10.50 | 10.62 | 10.62 | 0.95% | 24,527 |
| Aug 20, 2024 | 10.68 | 10.68 | 10.50 | 10.52 | 10.52 | -1.50% | 26,300 |
| Aug 19, 2024 | 10.59 | 10.75 | 10.59 | 10.68 | 10.68 | 1.62% | 15,088 |
| Aug 16, 2024 | 10.51 | 10.56 | 10.50 | 10.51 | 10.51 | -0.10% | 141,723 |
| Aug 15, 2024 | 10.26 | 10.73 | 10.26 | 10.52 | 10.52 | 5.09% | 102,998 |
| Aug 14, 2024 | 10.27 | 10.36 | 10.00 | 10.01 | 10.01 | -3.00% | 115,532 |
| Aug 13, 2024 | 10.66 | 10.76 | 10.25 | 10.32 | 10.32 | -2.73% | 57,843 |
| Aug 12, 2024 | 10.88 | 10.88 | 10.58 | 10.61 | 10.61 | -0.09% | 42,386 |
| Aug 9, 2024 | 11.37 | 11.37 | 10.48 | 10.62 | 10.62 | -7.33% | 98,612 |
| Aug 8, 2024 | 11.11 | 11.52 | 11.11 | 11.46 | 11.46 | 3.34% | 40,746 |
| Aug 7, 2024 | 10.48 | 11.28 | 10.48 | 11.09 | 11.09 | 1.19% | 49,677 |
| Aug 6, 2024 | 10.61 | 10.96 | 10.59 | 10.96 | 10.96 | 2.81% | 34,652 |
| Aug 5, 2024 | 10.73 | 10.82 | 10.42 | 10.66 | 10.66 | -5.66% | 72,142 |
| Aug 2, 2024 | 11.35 | 11.63 | 11.25 | 11.30 | 11.30 | -3.83% | 63,552 |
| Aug 1, 2024 | 12.03 | 12.32 | 11.60 | 11.75 | 11.75 | -2.73% | 47,759 |
| Jul 31, 2024 | 12.09 | 12.21 | 12.03 | 12.08 | 12.08 | 0.33% | 46,716 |
| Jul 30, 2024 | 11.90 | 12.08 | 11.86 | 12.04 | 12.04 | 2.21% | 31,665 |
| Jul 29, 2024 | 12.02 | 12.10 | 11.75 | 11.78 | 11.78 | -2.08% | 32,785 |
| Jul 26, 2024 | 12.01 | 12.21 | 11.96 | 12.03 | 12.03 | 0.50% | 41,965 |
| Jul 25, 2024 | 11.79 | 12.16 | 11.79 | 11.97 | 11.97 | 2.31% | 50,782 |
| Jul 24, 2024 | 12.01 | 12.21 | 11.67 | 11.70 | 11.70 | -2.66% | 54,440 |
| Jul 23, 2024 | 11.65 | 12.13 | 11.42 | 12.02 | 12.02 | 3.09% | 54,955 |
| Jul 22, 2024 | 11.36 | 11.69 | 11.07 | 11.66 | 11.66 | 3.09% | 56,004 |
| Jul 19, 2024 | 11.55 | 11.72 | 11.31 | 11.31 | 11.31 | -1.65% | 38,944 |
| Jul 18, 2024 | 11.65 | 11.93 | 11.45 | 11.50 | 11.50 | -1.46% | 53,497 |
| Jul 17, 2024 | 11.73 | 11.91 | 11.62 | 11.67 | 11.67 | -1.85% | 44,290 |
| Jul 16, 2024 | 11.63 | 11.92 | 11.63 | 11.89 | 11.89 | 2.77% | 54,024 |
| Jul 15, 2024 | 11.17 | 11.65 | 11.17 | 11.57 | 11.57 | 1.22% | 70,268 |
| Jul 12, 2024 | 11.21 | 11.59 | 11.20 | 11.43 | 11.24 | 2.79% | 99,859 |
| Jul 11, 2024 | 10.83 | 11.20 | 10.83 | 11.12 | 10.93 | 4.81% | 100,543 |
| Jul 10, 2024 | 10.85 | 10.87 | 10.53 | 10.61 | 10.43 | -1.30% | 39,078 |
| Jul 9, 2024 | 10.86 | 10.87 | 10.74 | 10.75 | 10.57 | -0.74% | 32,261 |
| Jul 8, 2024 | 10.72 | 10.92 | 10.69 | 10.83 | 10.65 | 2.27% | 46,344 |
| Jul 5, 2024 | 10.74 | 10.74 | 10.38 | 10.59 | 10.41 | -1.94% | 95,438 |
| Jul 3, 2024 | 11.11 | 11.11 | 10.77 | 10.80 | 10.62 | -1.28% | 36,187 |
| Jul 2, 2024 | 10.85 | 11.11 | 10.85 | 10.94 | 10.76 | -0.18% | 77,170 |
| Jul 1, 2024 | 11.05 | 11.33 | 10.91 | 10.96 | 10.78 | - | 60,712 |
| Jun 28, 2024 | 10.38 | 10.98 | 10.31 | 10.96 | 10.78 | 6.41% | 346,493 |
| Jun 27, 2024 | 10.28 | 10.34 | 10.09 | 10.30 | 10.13 | 1.58% | 36,688 |
| Jun 26, 2024 | 9.65 | 10.22 | 9.53 | 10.14 | 9.97 | 4.64% | 80,303 |
| Jun 25, 2024 | 9.54 | 9.85 | 9.49 | 9.69 | 9.53 | 0.62% | 63,246 |
| Jun 24, 2024 | 9.95 | 9.95 | 9.63 | 9.63 | 9.47 | -3.22% | 46,278 |
| Jun 21, 2024 | 10.20 | 10.26 | 9.94 | 9.95 | 9.78 | -2.45% | 126,322 |
| Jun 20, 2024 | 10.35 | 10.37 | 10.20 | 10.20 | 10.03 | -0.87% | 28,909 |
| Jun 18, 2024 | 10.42 | 10.44 | 10.24 | 10.29 | 10.12 | -1.44% | 40,680 |
| Jun 17, 2024 | 10.30 | 10.45 | 10.20 | 10.44 | 10.27 | 1.36% | 43,986 |
| Jun 14, 2024 | 10.42 | 10.44 | 10.21 | 10.30 | 10.13 | -2.37% | 29,634 |
| Jun 13, 2024 | 10.72 | 10.72 | 10.38 | 10.55 | 10.37 | -1.68% | 19,049 |
| Jun 12, 2024 | 10.90 | 10.90 | 10.72 | 10.73 | 10.55 | 0.28% | 45,102 |
| Jun 11, 2024 | 10.67 | 10.73 | 10.53 | 10.70 | 10.52 | -0.47% | 28,513 |
| Jun 10, 2024 | 10.86 | 10.86 | 10.67 | 10.75 | 10.57 | -1.83% | 37,250 |
| Jun 7, 2024 | 10.79 | 10.98 | 10.79 | 10.95 | 10.77 | 1.11% | 32,216 |
| Jun 6, 2024 | 10.93 | 11.09 | 10.77 | 10.83 | 10.65 | -1.10% | 32,831 |
| Jun 5, 2024 | 10.89 | 10.95 | 10.76 | 10.95 | 10.77 | 1.01% | 38,233 |
| Jun 4, 2024 | 10.70 | 10.87 | 10.67 | 10.84 | 10.66 | 0.74% | 28,195 |
| Jun 3, 2024 | 11.05 | 11.09 | 10.72 | 10.76 | 10.58 | -2.27% | 53,847 |
| May 31, 2024 | 10.88 | 11.03 | 10.83 | 11.01 | 10.83 | 0.55% | 22,313 |
| May 30, 2024 | 11.01 | 11.03 | 10.85 | 10.95 | 10.77 | -0.90% | 33,796 |
| May 29, 2024 | 10.95 | 11.06 | 10.95 | 11.05 | 10.87 | -0.09% | 34,897 |
| May 28, 2024 | 11.21 | 11.27 | 10.88 | 11.06 | 10.87 | -0.45% | 63,509 |
| May 24, 2024 | 11.03 | 11.11 | 10.88 | 11.11 | 10.92 | 1.00% | 72,270 |
| May 23, 2024 | 11.20 | 11.24 | 10.99 | 11.00 | 10.82 | -1.61% | 55,397 |
| May 22, 2024 | 11.43 | 11.43 | 11.07 | 11.18 | 10.99 | -1.93% | 36,050 |
| May 21, 2024 | 11.45 | 11.48 | 11.23 | 11.40 | 11.21 | -0.61% | 44,511 |
| May 20, 2024 | 11.60 | 11.63 | 11.29 | 11.47 | 11.28 | -0.69% | 60,167 |
| May 17, 2024 | 11.57 | 11.57 | 11.31 | 11.55 | 11.36 | 0.17% | 45,588 |
| May 16, 2024 | 11.61 | 11.64 | 11.47 | 11.53 | 11.34 | -0.43% | 42,741 |
| May 15, 2024 | 11.72 | 11.72 | 11.46 | 11.58 | 11.39 | 0.09% | 39,918 |
| May 14, 2024 | 11.50 | 11.74 | 11.44 | 11.57 | 11.38 | 0.17% | 54,286 |
| May 13, 2024 | 12.16 | 12.16 | 11.54 | 11.55 | 11.36 | -5.17% | 81,920 |
| May 10, 2024 | 12.22 | 12.31 | 11.75 | 12.18 | 11.98 | -0.16% | 94,412 |
| May 9, 2024 | 12.56 | 12.74 | 12.16 | 12.20 | 12.00 | -3.33% | 68,514 |
| May 8, 2024 | 12.56 | 12.76 | 12.49 | 12.62 | 12.41 | -0.08% | 22,867 |
| May 7, 2024 | 12.82 | 12.92 | 12.61 | 12.63 | 12.42 | -1.33% | 39,165 |
| May 6, 2024 | 12.46 | 12.88 | 12.37 | 12.80 | 12.59 | 2.48% | 84,243 |