Townsquare Media, Inc. (TSQ)
NYSE: TSQ · Real-Time Price · USD
5.22
-0.04 (-0.76%)
Sep 11, 2026, 4:00 PM EDT - Market closed
Townsquare Media Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 5.32 | 5.41 | 5.10 | 5.22 | 5.22 | -0.76% | 41,051 |
| Sep 10, 2026 | 5.16 | 5.29 | 5.10 | 5.26 | 5.26 | 1.94% | 70,714 |
| Sep 9, 2026 | 5.48 | 5.72 | 5.10 | 5.16 | 5.16 | -6.35% | 87,950 |
| Sep 8, 2026 | 5.59 | 5.67 | 5.50 | 5.51 | 5.51 | -1.96% | 70,678 |
| Sep 4, 2026 | 5.67 | 5.76 | 5.60 | 5.62 | 5.62 | -1.58% | 45,068 |
| Sep 3, 2026 | 5.70 | 5.77 | 5.67 | 5.71 | 5.71 | 0.35% | 29,264 |
| Sep 2, 2026 | 5.72 | 5.81 | 5.67 | 5.69 | 5.69 | 0.53% | 45,642 |
| Sep 1, 2026 | 5.78 | 5.90 | 5.62 | 5.66 | 5.66 | -2.25% | 89,494 |
| Aug 31, 2026 | 5.79 | 5.79 | 5.64 | 5.79 | 5.79 | 0.17% | 56,286 |
| Aug 28, 2026 | 5.80 | 5.90 | 5.70 | 5.78 | 5.78 | -0.52% | 69,602 |
| Aug 27, 2026 | 5.84 | 5.95 | 5.72 | 5.81 | 5.81 | -0.68% | 36,727 |
| Aug 26, 2026 | 5.85 | 5.89 | 5.70 | 5.85 | 5.85 | - | 31,871 |
| Aug 25, 2026 | 5.72 | 5.97 | 5.72 | 5.85 | 5.85 | 2.81% | 53,764 |
| Aug 24, 2026 | 5.93 | 6.04 | 5.62 | 5.69 | 5.69 | -4.05% | 84,391 |
| Aug 21, 2026 | 5.76 | 5.96 | 5.76 | 5.93 | 5.93 | 2.95% | 34,162 |
| Aug 20, 2026 | 5.74 | 5.94 | 5.60 | 5.76 | 5.76 | -0.17% | 58,981 |
| Aug 19, 2026 | 5.75 | 5.87 | 5.62 | 5.77 | 5.77 | 1.05% | 51,273 |
| Aug 18, 2026 | 5.80 | 5.89 | 5.65 | 5.71 | 5.71 | -1.21% | 57,390 |
| Aug 17, 2026 | 5.74 | 5.98 | 5.61 | 5.78 | 5.78 | 1.40% | 87,476 |
| Aug 14, 2026 | 5.71 | 5.93 | 5.65 | 5.70 | 5.70 | - | 81,887 |
| Aug 13, 2026 | 5.67 | 5.99 | 5.58 | 5.70 | 5.70 | 0.71% | 55,994 |
| Aug 12, 2026 | 5.48 | 5.70 | 5.32 | 5.66 | 5.66 | 2.72% | 99,409 |
| Aug 11, 2026 | 5.90 | 6.02 | 5.47 | 5.51 | 5.51 | -7.39% | 346,623 |
| Aug 10, 2026 | 6.40 | 6.40 | 5.93 | 5.95 | 5.95 | -8.18% | 83,696 |
| Aug 7, 2026 | 6.45 | 6.77 | 6.41 | 6.48 | 6.48 | 2.37% | 93,952 |
| Aug 6, 2026 | 6.20 | 6.70 | 6.12 | 6.33 | 6.33 | -0.47% | 94,474 |
| Aug 5, 2026 | 6.24 | 6.45 | 6.05 | 6.36 | 6.36 | 2.09% | 89,554 |
| Aug 4, 2026 | 6.00 | 6.45 | 5.94 | 6.23 | 6.23 | 2.47% | 87,865 |
| Aug 3, 2026 | 5.94 | 6.26 | 5.66 | 6.08 | 6.08 | 2.70% | 136,996 |
| Jul 31, 2026 | 5.73 | 6.07 | 5.73 | 5.92 | 5.92 | 3.86% | 71,482 |
| Jul 30, 2026 | 5.86 | 5.89 | 5.65 | 5.70 | 5.70 | -2.40% | 72,453 |
| Jul 29, 2026 | 5.82 | 5.90 | 5.68 | 5.84 | 5.84 | 0.34% | 66,475 |
| Jul 28, 2026 | 5.95 | 5.98 | 5.67 | 5.82 | 5.82 | -1.85% | 146,294 |
| Jul 27, 2026 | 6.14 | 6.17 | 5.68 | 5.93 | 5.93 | -2.95% | 106,882 |
| Jul 24, 2026 | 6.45 | 6.63 | 6.26 | 6.31 | 6.11 | -1.25% | 158,241 |
| Jul 23, 2026 | 6.36 | 6.56 | 6.25 | 6.39 | 6.19 | -1.08% | 46,627 |
| Jul 22, 2026 | 6.65 | 6.78 | 6.42 | 6.46 | 6.26 | -1.22% | 56,366 |
| Jul 21, 2026 | 6.63 | 6.70 | 6.52 | 6.54 | 6.33 | -1.36% | 35,037 |
| Jul 20, 2026 | 6.68 | 6.91 | 6.63 | 6.63 | 6.42 | 0.30% | 37,766 |
| Jul 17, 2026 | 6.73 | 6.89 | 6.55 | 6.61 | 6.40 | -1.93% | 40,979 |
| Jul 16, 2026 | 6.83 | 6.97 | 6.68 | 6.74 | 6.53 | -0.59% | 22,242 |
| Jul 15, 2026 | 6.75 | 6.96 | 6.70 | 6.78 | 6.57 | 0.74% | 47,418 |
| Jul 14, 2026 | 6.75 | 7.00 | 6.65 | 6.73 | 6.52 | -0.30% | 43,237 |
| Jul 13, 2026 | 6.80 | 6.90 | 6.72 | 6.75 | 6.54 | -0.74% | 17,966 |
| Jul 10, 2026 | 6.80 | 6.90 | 6.72 | 6.80 | 6.58 | 1.49% | 23,009 |
| Jul 9, 2026 | 6.74 | 7.02 | 6.70 | 6.70 | 6.49 | 0.15% | 35,519 |
| Jul 8, 2026 | 6.95 | 7.27 | 6.48 | 6.69 | 6.48 | -3.88% | 48,188 |
| Jul 7, 2026 | 7.22 | 7.30 | 6.87 | 6.96 | 6.74 | -2.93% | 28,666 |
| Jul 6, 2026 | 7.29 | 7.40 | 7.10 | 7.17 | 6.94 | -1.10% | 75,943 |
| Jul 2, 2026 | 7.15 | 7.30 | 6.99 | 7.25 | 7.02 | 1.54% | 90,466 |