Townsquare Media, Inc. (TSQ)
NYSE: TSQ · Real-Time Price · USD
5.64
+0.04 (0.71%)
Jan 21, 2026, 11:33 AM EST - Market open
Townsquare Media Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 5.61 | 5.80 | 5.61 | 5.76 | - | 2.77% | 34,422 |
| Jan 20, 2026 | 5.45 | 5.75 | 5.43 | 5.60 | 5.60 | 2.38% | 161,257 |
| Jan 16, 2026 | 5.67 | 5.67 | 5.47 | 5.47 | 5.47 | -4.20% | 72,037 |
| Jan 15, 2026 | 5.51 | 5.79 | 5.51 | 5.71 | 5.71 | 3.82% | 62,561 |
| Jan 14, 2026 | 5.54 | 5.59 | 5.45 | 5.50 | 5.50 | 1.66% | 43,706 |
| Jan 13, 2026 | 5.48 | 5.63 | 5.41 | 5.41 | 5.41 | -0.55% | 31,682 |
| Jan 12, 2026 | 5.63 | 5.63 | 5.43 | 5.44 | 5.44 | -3.37% | 60,421 |
| Jan 9, 2026 | 5.48 | 5.70 | 5.38 | 5.63 | 5.63 | 2.74% | 105,093 |
| Jan 8, 2026 | 5.31 | 5.64 | 5.30 | 5.48 | 5.48 | 3.40% | 95,752 |
| Jan 7, 2026 | 5.38 | 5.50 | 5.26 | 5.30 | 5.30 | -1.49% | 57,125 |
| Jan 6, 2026 | 5.19 | 5.45 | 5.18 | 5.38 | 5.38 | 4.06% | 67,871 |
| Jan 5, 2026 | 5.04 | 5.29 | 5.04 | 5.17 | 5.17 | 1.77% | 39,575 |
| Jan 2, 2026 | 5.15 | 5.22 | 5.02 | 5.08 | 5.08 | -1.17% | 40,578 |
| Dec 31, 2025 | 5.08 | 5.14 | 5.00 | 5.14 | 5.14 | 1.98% | 58,287 |
| Dec 30, 2025 | 5.01 | 5.16 | 5.01 | 5.04 | 5.04 | 0.20% | 47,484 |
| Dec 29, 2025 | 5.14 | 5.18 | 5.00 | 5.03 | 5.03 | -2.33% | 56,810 |
| Dec 26, 2025 | 5.24 | 5.29 | 5.02 | 5.15 | 5.15 | -1.34% | 63,819 |
| Dec 24, 2025 | 5.32 | 5.34 | 5.08 | 5.22 | 5.22 | -1.69% | 47,698 |
| Dec 23, 2025 | 5.17 | 5.32 | 5.17 | 5.31 | 5.31 | 3.51% | 42,371 |
| Dec 22, 2025 | 5.41 | 5.47 | 5.13 | 5.13 | 5.13 | -3.21% | 127,128 |
| Dec 19, 2025 | 5.33 | 5.46 | 5.28 | 5.30 | 5.30 | 0.57% | 59,888 |
| Dec 18, 2025 | 5.47 | 5.50 | 5.27 | 5.27 | 5.27 | -2.77% | 27,804 |
| Dec 17, 2025 | 5.36 | 5.52 | 5.30 | 5.42 | 5.42 | 1.12% | 39,611 |
| Dec 16, 2025 | 5.17 | 5.38 | 5.14 | 5.36 | 5.36 | 3.68% | 85,938 |
| Dec 15, 2025 | 5.49 | 5.49 | 5.12 | 5.17 | 5.17 | -4.96% | 46,888 |
| Dec 12, 2025 | 5.38 | 5.50 | 5.35 | 5.44 | 5.44 | 1.68% | 48,303 |
| Dec 11, 2025 | 5.28 | 5.39 | 5.17 | 5.35 | 5.35 | 2.10% | 32,969 |
| Dec 10, 2025 | 4.98 | 5.37 | 4.98 | 5.24 | 5.24 | 4.80% | 278,187 |
| Dec 9, 2025 | 4.82 | 5.01 | 4.75 | 5.00 | 5.00 | 4.38% | 114,554 |
| Dec 8, 2025 | 4.83 | 4.99 | 4.78 | 4.79 | 4.79 | -1.44% | 69,762 |
| Dec 5, 2025 | 4.86 | 4.89 | 4.83 | 4.86 | 4.86 | -0.61% | 20,457 |
| Dec 4, 2025 | 4.87 | 4.98 | 4.85 | 4.89 | 4.89 | - | 46,399 |
| Dec 3, 2025 | 4.83 | 4.95 | 4.72 | 4.89 | 4.89 | 0.62% | 70,718 |
| Dec 2, 2025 | 4.93 | 4.99 | 4.75 | 4.86 | 4.86 | -2.61% | 74,596 |
| Dec 1, 2025 | 4.93 | 5.05 | 4.80 | 4.99 | 4.99 | 1.22% | 84,561 |
| Nov 28, 2025 | 4.75 | 4.96 | 4.75 | 4.93 | 4.93 | 4.23% | 57,763 |
| Nov 26, 2025 | 4.72 | 4.87 | 4.72 | 4.73 | 4.73 | 0.21% | 68,195 |
| Nov 25, 2025 | 4.63 | 4.79 | 4.54 | 4.72 | 4.72 | 2.83% | 135,528 |
| Nov 24, 2025 | 4.43 | 4.66 | 4.40 | 4.59 | 4.59 | 4.56% | 86,167 |
| Nov 21, 2025 | 4.36 | 4.51 | 4.30 | 4.39 | 4.39 | 0.23% | 113,742 |
| Nov 20, 2025 | 4.50 | 4.66 | 4.37 | 4.38 | 4.38 | -2.01% | 64,338 |
| Nov 19, 2025 | 4.98 | 5.04 | 4.37 | 4.47 | 4.47 | -9.51% | 164,068 |
| Nov 18, 2025 | 5.00 | 5.04 | 4.85 | 4.94 | 4.94 | -0.40% | 61,966 |
| Nov 17, 2025 | 5.18 | 5.28 | 4.90 | 4.96 | 4.96 | -4.06% | 109,088 |
| Nov 14, 2025 | 5.40 | 5.41 | 5.00 | 5.17 | 5.17 | -4.79% | 141,536 |
| Nov 13, 2025 | 5.61 | 5.67 | 5.39 | 5.43 | 5.43 | -4.57% | 87,543 |
| Nov 12, 2025 | 5.42 | 5.69 | 5.27 | 5.69 | 5.69 | 4.40% | 99,108 |
| Nov 11, 2025 | 5.47 | 5.48 | 5.26 | 5.45 | 5.45 | 0.55% | 96,679 |
| Nov 10, 2025 | 5.95 | 6.03 | 5.27 | 5.42 | 5.42 | -11.29% | 172,639 |
| Nov 7, 2025 | 6.24 | 6.24 | 6.10 | 6.11 | 6.11 | -1.77% | 40,840 |