Townsquare Media, Inc. (TSQ)
NYSE: TSQ · Real-Time Price · USD
4.860
-0.130 (-2.61%)
Dec 2, 2025, 4:00 PM EST - Market closed
Townsquare Media Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 86,136 |
| 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 |
| Nov 6, 2025 | 6.20 | 6.24 | 6.12 | 6.22 | 6.22 | - | 31,115 |
| Nov 5, 2025 | 6.20 | 6.33 | 6.16 | 6.22 | 6.22 | 0.65% | 40,526 |
| Nov 4, 2025 | 6.25 | 6.39 | 6.11 | 6.18 | 6.18 | -1.75% | 47,426 |
| Nov 3, 2025 | 6.32 | 6.53 | 6.25 | 6.29 | 6.29 | 0.16% | 47,381 |
| Oct 31, 2025 | 6.26 | 6.31 | 6.21 | 6.28 | 6.28 | 0.64% | 21,229 |
| Oct 30, 2025 | 6.29 | 6.42 | 6.22 | 6.24 | 6.24 | -1.42% | 76,418 |
| Oct 29, 2025 | 6.42 | 6.42 | 6.27 | 6.33 | 6.33 | -0.78% | 84,314 |
| Oct 28, 2025 | 6.38 | 6.44 | 6.33 | 6.38 | 6.38 | - | 48,932 |
| Oct 27, 2025 | 6.67 | 6.82 | 6.30 | 6.38 | 6.38 | -6.31% | 139,144 |
| Oct 24, 2025 | 6.97 | 7.06 | 6.77 | 6.81 | 6.61 | -0.29% | 171,569 |
| Oct 23, 2025 | 6.44 | 6.96 | 6.44 | 6.83 | 6.63 | 6.39% | 191,837 |
| Oct 22, 2025 | 6.39 | 6.47 | 6.36 | 6.42 | 6.23 | 0.94% | 103,421 |
| Oct 21, 2025 | 6.35 | 6.50 | 6.27 | 6.36 | 6.17 | 0.16% | 65,227 |
| Oct 20, 2025 | 6.23 | 6.49 | 6.23 | 6.35 | 6.16 | 3.08% | 65,831 |
| Oct 17, 2025 | 6.09 | 6.23 | 6.09 | 6.16 | 5.98 | 0.82% | 77,599 |
| Oct 16, 2025 | 6.25 | 6.32 | 6.11 | 6.11 | 5.93 | -2.24% | 26,552 |
| Oct 15, 2025 | 6.26 | 6.44 | 6.20 | 6.25 | 6.07 | - | 32,707 |
| Oct 14, 2025 | 6.14 | 6.39 | 6.12 | 6.25 | 6.07 | 2.63% | 89,465 |
| Oct 13, 2025 | 6.27 | 6.33 | 6.07 | 6.09 | 5.91 | -1.30% | 72,477 |
| Oct 10, 2025 | 6.46 | 6.48 | 6.17 | 6.17 | 5.99 | -4.04% | 41,357 |
| Oct 9, 2025 | 6.36 | 6.46 | 6.34 | 6.43 | 6.24 | 1.42% | 65,202 |
| Oct 8, 2025 | 6.26 | 6.40 | 6.22 | 6.34 | 6.15 | 1.28% | 53,935 |
| Oct 7, 2025 | 6.49 | 6.51 | 6.23 | 6.26 | 6.08 | -3.10% | 80,556 |
| Oct 6, 2025 | 6.47 | 6.59 | 6.42 | 6.46 | 6.27 | -0.15% | 58,070 |
| Oct 3, 2025 | 6.52 | 6.68 | 6.47 | 6.47 | 6.28 | -0.77% | 49,808 |
| Oct 2, 2025 | 6.66 | 6.68 | 6.52 | 6.52 | 6.33 | -1.66% | 24,101 |
| Oct 1, 2025 | 6.68 | 6.79 | 6.58 | 6.63 | 6.44 | -1.34% | 66,842 |
| Sep 30, 2025 | 6.76 | 6.90 | 6.69 | 6.72 | 6.52 | -0.59% | 36,369 |
| Sep 29, 2025 | 6.80 | 6.87 | 6.76 | 6.76 | 6.56 | - | 18,722 |
| Sep 26, 2025 | 6.75 | 6.88 | 6.74 | 6.76 | 6.56 | 0.30% | 15,762 |
| Sep 25, 2025 | 6.96 | 7.02 | 6.73 | 6.74 | 6.54 | -3.16% | 46,815 |
| Sep 24, 2025 | 6.85 | 7.04 | 6.85 | 6.96 | 6.76 | 1.61% | 43,539 |
| Sep 23, 2025 | 6.89 | 7.04 | 6.79 | 6.85 | 6.65 | - | 54,898 |