Townsquare Media Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 15, 2026	6.83	7.22	6.48	6.48	6.48	-2.56%	141,656
Jun 12, 2026	6.64	6.80	6.55	6.65	6.65	1.84%	51,744
Jun 11, 2026	6.61	6.64	6.38	6.53	6.53	0.46%	59,196
Jun 10, 2026	6.63	6.74	6.50	6.50	6.50	-0.76%	23,574
Jun 9, 2026	6.58	6.75	6.31	6.55	6.55	-0.15%	77,122
Jun 8, 2026	6.52	6.66	6.44	6.56	6.56	1.39%	25,428
Jun 5, 2026	6.54	6.60	6.39	6.47	6.47	-1.07%	18,268
Jun 4, 2026	6.51	6.60	6.35	6.54	6.54	2.03%	35,859
Jun 3, 2026	6.55	6.79	6.35	6.41	6.41	-3.61%	31,619
Jun 2, 2026	6.63	6.85	6.53	6.65	6.65	-1.04%	48,102
Jun 1, 2026	6.62	6.80	6.60	6.72	6.72	1.82%	63,088
May 29, 2026	6.66	6.76	6.51	6.60	6.60	-2.37%	36,038
May 28, 2026	6.72	6.79	6.50	6.76	6.76	0.15%	74,170
May 27, 2026	6.62	6.84	6.56	6.75	6.75	2.90%	53,346
May 26, 2026	6.46	6.64	6.46	6.56	6.56	2.50%	29,295
May 22, 2026	6.58	6.63	6.39	6.40	6.40	-1.69%	40,848
May 21, 2026	6.19	6.65	6.19	6.51	6.51	4.83%	57,277
May 20, 2026	6.16	6.38	5.90	6.21	6.21	3.67%	76,301
May 19, 2026	6.05	6.20	5.91	5.99	5.99	-0.50%	84,029
May 18, 2026	6.03	6.55	6.01	6.02	6.02	-0.17%	71,986
May 15, 2026	6.42	6.61	6.03	6.03	6.03	-6.51%	57,103
May 14, 2026	6.41	6.79	6.41	6.45	6.45	1.42%	81,275
May 13, 2026	6.49	6.73	6.35	6.36	6.36	-3.93%	101,111
May 12, 2026	7.26	7.34	6.58	6.62	6.62	-8.18%	61,824
May 11, 2026	6.63	7.47	6.63	7.21	7.21	10.08%	229,915
May 8, 2026	6.60	6.63	6.45	6.55	6.55	-0.76%	33,384
May 7, 2026	6.55	6.60	6.49	6.60	6.60	1.38%	40,507
May 6, 2026	6.44	6.60	6.37	6.51	6.51	2.20%	52,428
May 5, 2026	6.50	6.70	6.29	6.37	6.37	-1.70%	48,824
May 4, 2026	6.47	6.72	6.46	6.48	6.48	-0.61%	95,390
May 1, 2026	6.56	6.57	6.39	6.52	6.52	0.93%	35,568
Apr 30, 2026	6.25	6.52	6.09	6.46	6.46	3.36%	46,796
Apr 29, 2026	6.35	6.46	6.13	6.25	6.25	-1.11%	59,318
Apr 28, 2026	6.55	6.62	6.29	6.32	6.32	-4.39%	74,330
Apr 27, 2026	6.74	6.96	6.61	6.61	6.61	-0.60%	109,889
Apr 24, 2026	7.07	7.07	6.65	6.85	6.65	0.59%	184,159
Apr 23, 2026	6.90	7.09	6.70	6.81	6.61	-1.87%	87,475
Apr 22, 2026	7.17	7.19	6.87	6.94	6.74	-0.29%	93,614
Apr 21, 2026	7.24	7.33	6.94	6.96	6.76	-3.33%	98,314
Apr 20, 2026	6.94	7.24	6.94	7.20	6.99	3.60%	115,130
Apr 17, 2026	6.89	7.22	6.82	6.95	6.75	2.81%	151,141
Apr 16, 2026	6.64	6.88	6.62	6.76	6.56	1.81%	77,030
Apr 15, 2026	6.46	6.73	6.39	6.64	6.45	2.15%	118,388
Apr 14, 2026	6.27	6.50	6.21	6.50	6.31	4.67%	109,134
Apr 13, 2026	6.08	6.31	6.06	6.21	6.03	0.65%	158,401
Apr 10, 2026	6.09	6.23	5.96	6.17	5.99	2.83%	186,063
Apr 9, 2026	5.91	6.13	5.83	6.00	5.82	0.17%	138,575
Apr 8, 2026	5.83	6.10	5.80	5.99	5.82	5.64%	135,166
Apr 7, 2026	5.61	5.77	5.50	5.67	5.50	0.53%	115,912
Apr 6, 2026	5.62	5.92	5.55	5.64	5.48	-1.05%	147,879