Townsquare Media, Inc. (TSQ)
NYSE: TSQ · Real-Time Price · USD
6.60
+0.20 (3.12%)
May 26, 2026, 2:06 PM EDT - Market open
Townsquare Media Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 6.46 | 6.61 | 6.46 | 6.58 | - | 2.81% | 6,880 |
| 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 |
| Apr 2, 2026 | 5.33 | 5.71 | 5.20 | 5.70 | 5.53 | 4.97% | 128,296 |
| Apr 1, 2026 | 5.44 | 5.59 | 5.36 | 5.43 | 5.27 | - | 138,662 |
| Mar 31, 2026 | 4.98 | 5.47 | 4.98 | 5.43 | 5.27 | 10.59% | 216,769 |
| Mar 30, 2026 | 4.95 | 5.20 | 4.82 | 4.91 | 4.77 | -1.21% | 305,168 |
| Mar 27, 2026 | 5.02 | 5.15 | 4.88 | 4.97 | 4.82 | -1.00% | 189,945 |
| Mar 26, 2026 | 5.58 | 5.58 | 4.98 | 5.02 | 4.87 | -10.99% | 200,229 |
| Mar 25, 2026 | 5.65 | 5.85 | 5.47 | 5.64 | 5.48 | 0.53% | 159,859 |
| Mar 24, 2026 | 5.26 | 5.61 | 5.21 | 5.61 | 5.45 | 4.86% | 226,869 |
| Mar 23, 2026 | 5.13 | 5.60 | 5.03 | 5.35 | 5.19 | 4.49% | 574,783 |
| Mar 20, 2026 | 4.95 | 5.23 | 4.94 | 5.12 | 4.97 | 2.40% | 335,981 |
| Mar 19, 2026 | 5.27 | 5.30 | 4.94 | 5.00 | 4.85 | -5.30% | 191,611 |
| Mar 18, 2026 | 5.81 | 5.81 | 5.23 | 5.28 | 5.13 | -9.43% | 316,988 |
| Mar 17, 2026 | 6.00 | 6.37 | 5.62 | 5.83 | 5.66 | -5.05% | 237,105 |
| Mar 16, 2026 | 6.78 | 6.78 | 5.60 | 6.14 | 5.96 | -12.03% | 491,325 |