Townsquare Media, Inc. (TSQ)
NYSE: TSQ · Real-Time Price · USD
6.42
+0.21 (3.38%)
Apr 14, 2026, 2:45 PM EDT - Market open
Townsquare Media Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 14, 2026 | 6.27 | 6.35 | 6.21 | 6.39 | - | 2.90% | 32,840 |
| Apr 13, 2026 | 6.08 | 6.31 | 6.06 | 6.21 | 6.21 | 0.65% | 158,401 |
| Apr 10, 2026 | 6.09 | 6.23 | 5.96 | 6.17 | 6.17 | 2.83% | 186,046 |
| Apr 9, 2026 | 5.91 | 6.13 | 5.83 | 6.00 | 6.00 | 0.17% | 138,575 |
| Apr 8, 2026 | 5.83 | 6.10 | 5.80 | 5.99 | 5.99 | 5.64% | 135,165 |
| Apr 7, 2026 | 5.61 | 5.77 | 5.50 | 5.67 | 5.67 | 0.53% | 115,907 |
| Apr 6, 2026 | 5.62 | 5.92 | 5.55 | 5.64 | 5.64 | -1.05% | 147,878 |
| Apr 2, 2026 | 5.33 | 5.71 | 5.20 | 5.70 | 5.70 | 4.97% | 128,296 |
| Apr 1, 2026 | 5.44 | 5.59 | 5.36 | 5.43 | 5.43 | - | 138,660 |
| Mar 31, 2026 | 4.98 | 5.47 | 4.98 | 5.43 | 5.43 | 10.59% | 216,744 |
| Mar 30, 2026 | 4.95 | 5.20 | 4.82 | 4.91 | 4.91 | -1.21% | 305,168 |
| Mar 27, 2026 | 5.02 | 5.15 | 4.88 | 4.97 | 4.97 | -1.00% | 189,945 |
| Mar 26, 2026 | 5.58 | 5.58 | 4.98 | 5.02 | 5.02 | -10.99% | 200,029 |
| Mar 25, 2026 | 5.65 | 5.85 | 5.47 | 5.64 | 5.64 | 0.53% | 159,859 |
| Mar 24, 2026 | 5.26 | 5.61 | 5.21 | 5.61 | 5.61 | 4.86% | 226,769 |
| Mar 23, 2026 | 5.13 | 5.60 | 5.03 | 5.35 | 5.35 | 4.49% | 574,783 |
| Mar 20, 2026 | 4.95 | 5.23 | 4.94 | 5.12 | 5.12 | 2.40% | 335,869 |
| Mar 19, 2026 | 5.27 | 5.30 | 4.94 | 5.00 | 5.00 | -5.30% | 177,514 |
| Mar 18, 2026 | 5.81 | 5.81 | 5.23 | 5.28 | 5.28 | -9.43% | 316,988 |
| Mar 17, 2026 | 6.00 | 6.37 | 5.62 | 5.83 | 5.83 | -5.05% | 237,105 |
| Mar 16, 2026 | 6.78 | 6.78 | 5.60 | 6.14 | 6.14 | -12.03% | 491,325 |
| Mar 13, 2026 | 7.10 | 7.18 | 6.93 | 6.98 | 6.98 | -2.65% | 79,098 |
| Mar 12, 2026 | 7.17 | 7.27 | 6.93 | 7.17 | 7.17 | -1.78% | 200,640 |
| Mar 11, 2026 | 7.40 | 7.40 | 7.12 | 7.30 | 7.30 | -1.35% | 67,447 |
| Mar 10, 2026 | 7.27 | 7.62 | 6.94 | 7.40 | 7.40 | 2.07% | 124,872 |
| Mar 9, 2026 | 7.16 | 7.27 | 6.80 | 7.25 | 7.25 | -0.14% | 110,646 |
| Mar 6, 2026 | 7.37 | 7.47 | 7.18 | 7.26 | 7.26 | -2.16% | 43,618 |
| Mar 5, 2026 | 7.43 | 7.50 | 7.05 | 7.42 | 7.42 | -0.40% | 169,211 |
| Mar 4, 2026 | 7.50 | 7.67 | 7.28 | 7.45 | 7.45 | 0.13% | 91,931 |
| Mar 3, 2026 | 7.62 | 7.93 | 7.34 | 7.44 | 7.44 | -3.50% | 98,893 |
| Mar 2, 2026 | 7.29 | 7.97 | 7.09 | 7.71 | 7.71 | 4.19% | 221,152 |
| Feb 27, 2026 | 7.12 | 7.69 | 7.05 | 7.40 | 7.40 | 2.78% | 124,105 |
| Feb 26, 2026 | 6.94 | 7.26 | 6.85 | 7.20 | 7.20 | 2.86% | 103,840 |
| Feb 25, 2026 | 7.09 | 7.14 | 6.80 | 7.00 | 7.00 | -0.28% | 127,058 |
| Feb 24, 2026 | 7.06 | 7.25 | 6.63 | 7.02 | 7.02 | -0.57% | 236,397 |
| Feb 23, 2026 | 7.05 | 7.22 | 6.94 | 7.06 | 7.06 | -0.84% | 198,195 |
| Feb 20, 2026 | 6.77 | 7.20 | 6.72 | 7.12 | 7.12 | 3.79% | 156,620 |
| Feb 19, 2026 | 6.64 | 6.93 | 6.52 | 6.86 | 6.86 | 3.31% | 158,858 |
| Feb 18, 2026 | 6.73 | 6.78 | 6.45 | 6.64 | 6.64 | -1.48% | 194,804 |
| Feb 17, 2026 | 6.78 | 6.88 | 6.66 | 6.74 | 6.74 | -0.44% | 141,834 |
| Feb 13, 2026 | 6.68 | 6.85 | 6.65 | 6.77 | 6.77 | 0.30% | 55,514 |
| Feb 12, 2026 | 7.14 | 7.14 | 6.63 | 6.75 | 6.75 | -4.53% | 97,817 |
| Feb 11, 2026 | 7.18 | 7.24 | 6.84 | 7.07 | 7.07 | -1.53% | 124,003 |
| Feb 10, 2026 | 6.80 | 7.30 | 6.69 | 7.18 | 7.18 | 6.21% | 200,856 |
| Feb 9, 2026 | 6.59 | 6.85 | 6.47 | 6.76 | 6.76 | 1.96% | 162,477 |
| Feb 6, 2026 | 6.78 | 7.00 | 6.61 | 6.63 | 6.63 | -1.78% | 131,599 |
| Feb 5, 2026 | 6.92 | 7.10 | 6.50 | 6.75 | 6.75 | -2.46% | 156,346 |
| Feb 4, 2026 | 6.61 | 7.10 | 6.55 | 6.92 | 6.92 | 4.53% | 312,528 |
| Feb 3, 2026 | 6.79 | 6.89 | 6.31 | 6.62 | 6.62 | -1.78% | 335,964 |
| Feb 2, 2026 | 6.64 | 6.99 | 6.60 | 6.74 | 6.74 | 2.59% | 414,257 |