Townsquare Media, Inc. (TSQ)
NYSE: TSQ · Real-Time Price · USD
8.14
+0.05 (0.62%)
Mar 31, 2025, 4:00 PM EDT - Market closed
Townsquare Media Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 8.00 | 8.25 | 7.99 | 8.14 | 8.14 | 0.62% | 87,539 |
| Mar 28, 2025 | 8.31 | 8.31 | 7.96 | 8.09 | 8.09 | -2.65% | 55,880 |
| Mar 27, 2025 | 8.40 | 8.49 | 8.29 | 8.31 | 8.31 | -0.60% | 49,775 |
| Mar 26, 2025 | 8.13 | 8.38 | 8.10 | 8.36 | 8.36 | 2.33% | 64,008 |
| Mar 25, 2025 | 8.20 | 8.24 | 8.04 | 8.17 | 8.17 | 0.25% | 69,968 |
| Mar 24, 2025 | 8.00 | 8.15 | 7.96 | 8.15 | 8.15 | 2.13% | 63,155 |
| Mar 21, 2025 | 7.80 | 8.00 | 7.80 | 7.98 | 7.98 | 1.53% | 131,140 |
| Mar 20, 2025 | 7.90 | 8.06 | 7.82 | 7.86 | 7.86 | -2.00% | 93,101 |
| Mar 19, 2025 | 7.96 | 8.04 | 7.62 | 8.02 | 8.02 | -0.25% | 174,038 |
| Mar 18, 2025 | 8.15 | 8.16 | 7.91 | 8.04 | 8.04 | -1.23% | 52,414 |
| Mar 17, 2025 | 7.86 | 8.44 | 7.80 | 8.14 | 8.14 | 4.49% | 80,774 |
| Mar 14, 2025 | 7.66 | 7.85 | 7.63 | 7.79 | 7.79 | 2.37% | 55,492 |
| Mar 13, 2025 | 7.90 | 7.90 | 7.56 | 7.61 | 7.61 | -4.04% | 45,963 |
| Mar 12, 2025 | 7.69 | 8.00 | 7.63 | 7.93 | 7.93 | 3.12% | 72,374 |
| Mar 11, 2025 | 7.87 | 7.96 | 7.63 | 7.69 | 7.69 | -2.53% | 81,857 |
| Mar 10, 2025 | 7.90 | 8.08 | 7.76 | 7.89 | 7.89 | -1.00% | 40,201 |
| Mar 7, 2025 | 7.98 | 8.09 | 7.94 | 7.97 | 7.97 | 0.38% | 31,408 |
| Mar 6, 2025 | 7.89 | 8.04 | 7.85 | 7.94 | 7.94 | -1.24% | 30,905 |
| Mar 5, 2025 | 8.06 | 8.22 | 8.00 | 8.04 | 8.04 | -1.35% | 38,597 |
| Mar 4, 2025 | 8.18 | 8.24 | 8.04 | 8.15 | 8.15 | -1.45% | 57,268 |
| Mar 3, 2025 | 8.51 | 8.59 | 8.08 | 8.27 | 8.27 | -3.16% | 38,207 |
| Feb 28, 2025 | 8.43 | 8.54 | 8.36 | 8.54 | 8.54 | 1.30% | 45,094 |
| Feb 27, 2025 | 8.63 | 8.67 | 8.42 | 8.43 | 8.43 | -2.32% | 41,389 |
| Feb 26, 2025 | 8.83 | 8.85 | 8.58 | 8.63 | 8.63 | -0.58% | 45,750 |
| Feb 25, 2025 | 8.75 | 8.75 | 8.61 | 8.68 | 8.68 | -0.46% | 50,469 |
| Feb 24, 2025 | 8.81 | 8.88 | 8.70 | 8.72 | 8.72 | - | 48,342 |
| Feb 21, 2025 | 9.00 | 9.00 | 8.70 | 8.72 | 8.72 | -2.24% | 51,859 |
| Feb 20, 2025 | 9.00 | 9.02 | 8.84 | 8.92 | 8.92 | -1.00% | 25,063 |
| Feb 19, 2025 | 8.94 | 9.12 | 8.76 | 9.01 | 9.01 | 0.22% | 68,346 |
| Feb 18, 2025 | 8.95 | 9.00 | 8.88 | 8.99 | 8.99 | 0.56% | 43,038 |
| Feb 14, 2025 | 9.12 | 9.12 | 8.90 | 8.94 | 8.94 | -0.89% | 36,882 |
| Feb 13, 2025 | 8.97 | 9.08 | 8.85 | 9.02 | 9.02 | 0.78% | 29,156 |
| Feb 12, 2025 | 8.97 | 9.04 | 8.84 | 8.95 | 8.95 | -0.89% | 72,493 |
| Feb 11, 2025 | 8.93 | 9.05 | 8.91 | 9.03 | 9.03 | 0.33% | 45,770 |
| Feb 10, 2025 | 9.00 | 9.08 | 8.86 | 9.00 | 9.00 | - | 37,699 |
| Feb 7, 2025 | 9.00 | 9.07 | 8.85 | 9.00 | 9.00 | -0.77% | 39,429 |
| Feb 6, 2025 | 9.03 | 9.12 | 8.98 | 9.07 | 9.07 | -0.11% | 25,278 |
| Feb 5, 2025 | 8.99 | 9.10 | 8.85 | 9.08 | 9.08 | 0.89% | 35,287 |
| Feb 4, 2025 | 9.25 | 9.33 | 8.96 | 9.00 | 9.00 | -3.02% | 36,541 |
| Feb 3, 2025 | 8.76 | 9.38 | 8.75 | 9.28 | 9.28 | 4.50% | 132,138 |
| Jan 31, 2025 | 8.90 | 9.14 | 8.81 | 8.88 | 8.88 | -1.11% | 51,618 |
| Jan 30, 2025 | 8.96 | 8.99 | 8.76 | 8.98 | 8.98 | 0.90% | 35,200 |
| Jan 29, 2025 | 9.13 | 9.24 | 8.90 | 8.90 | 8.90 | -2.52% | 48,552 |
| Jan 28, 2025 | 9.09 | 9.26 | 9.05 | 9.13 | 9.13 | 0.88% | 57,111 |
| Jan 27, 2025 | 9.19 | 9.35 | 8.97 | 9.05 | 9.05 | -1.42% | 35,501 |
| Jan 24, 2025 | 9.20 | 9.21 | 9.00 | 9.18 | 9.18 | 0.44% | 56,245 |
| Jan 23, 2025 | 8.97 | 9.26 | 8.97 | 9.14 | 9.14 | 1.90% | 96,709 |
| Jan 22, 2025 | 9.04 | 9.18 | 8.94 | 8.97 | 8.97 | -0.55% | 87,786 |
| Jan 21, 2025 | 9.29 | 9.35 | 9.00 | 9.02 | 9.02 | -3.94% | 96,003 |
| Jan 17, 2025 | 9.28 | 9.41 | 9.17 | 9.39 | 9.19 | 2.40% | 70,705 |