Townsquare Media, Inc. (TSQ)
NYSE: TSQ · Real-Time Price · USD
1.430
-0.030 (-2.05%)
At close: Nov 13, 2026, 4:00 PM EST
1.400
-0.030 (-2.10%)
After-hours: Nov 13, 2026, 7:55 PM EST
Townsquare Media Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 1.48 | 1.48 | 1.36 | 1.43 | 1.43 | -2.05% | 122,672 |
| Nov 12, 2026 | 1.49 | 1.57 | 1.44 | 1.46 | 1.46 | -2.67% | 174,540 |
| Nov 11, 2026 | 1.58 | 1.63 | 1.50 | 1.50 | 1.50 | -3.85% | 143,637 |
| Nov 10, 2026 | 1.75 | 1.75 | 1.56 | 1.56 | 1.56 | -10.86% | 236,908 |
| Nov 9, 2026 | 1.85 | 1.94 | 1.75 | 1.75 | 1.75 | -5.41% | 145,988 |
| Nov 6, 2026 | 2.05 | 2.06 | 1.78 | 1.85 | 1.85 | -11.06% | 158,816 |
| Nov 5, 2026 | 2.12 | 2.29 | 2.03 | 2.08 | 2.08 | -4.59% | 403,809 |
| Nov 4, 2026 | 2.53 | 2.72 | 1.90 | 2.18 | 2.18 | -27.57% | 1,031,328 |
| Nov 3, 2026 | 3.15 | 3.21 | 2.99 | 3.01 | 3.01 | -5.35% | 106,046 |
| Nov 2, 2026 | 3.03 | 3.28 | 3.01 | 3.18 | 3.18 | 7.07% | 172,703 |
| Oct 30, 2026 | 3.11 | 3.11 | 2.88 | 2.97 | 2.97 | -3.57% | 105,452 |
| Oct 29, 2026 | 3.08 | 3.14 | 2.99 | 3.08 | 3.08 | - | 98,227 |
| Oct 28, 2026 | 3.08 | 3.30 | 2.97 | 3.08 | 3.08 | - | 131,647 |
| Oct 27, 2026 | 3.23 | 3.23 | 2.95 | 3.08 | 3.08 | -5.52% | 191,722 |
| Oct 26, 2026 | 3.52 | 3.54 | 3.24 | 3.26 | 3.26 | -10.19% | 216,457 |
| Oct 23, 2026 | 3.86 | 3.99 | 3.80 | 3.83 | 3.63 | 0.26% | 268,294 |
| Oct 22, 2026 | 3.84 | 3.94 | 3.77 | 3.82 | 3.62 | - | 115,139 |
| Oct 21, 2026 | 3.78 | 3.98 | 3.78 | 3.82 | 3.62 | 1.87% | 88,224 |
| Oct 20, 2026 | 3.71 | 3.95 | 3.71 | 3.75 | 3.55 | 1.08% | 171,312 |
| Oct 19, 2026 | 3.89 | 3.93 | 3.61 | 3.71 | 3.52 | -3.13% | 138,416 |
| Oct 16, 2026 | 3.89 | 4.00 | 3.78 | 3.83 | 3.63 | -1.54% | 135,633 |
| Oct 15, 2026 | 4.15 | 4.15 | 3.88 | 3.89 | 3.69 | -5.35% | 146,924 |
| Oct 14, 2026 | 4.15 | 4.28 | 4.07 | 4.11 | 3.90 | -1.20% | 93,129 |
| Oct 13, 2026 | 4.17 | 4.40 | 4.12 | 4.16 | 3.94 | - | 84,364 |
| Oct 12, 2026 | 4.31 | 4.45 | 4.03 | 4.16 | 3.94 | -3.26% | 164,255 |
| Oct 9, 2026 | 4.52 | 4.57 | 4.27 | 4.30 | 4.08 | -2.93% | 43,191 |
| Oct 8, 2026 | 4.47 | 4.50 | 4.35 | 4.43 | 4.20 | -1.34% | 171,138 |
| Oct 7, 2026 | 4.58 | 4.58 | 4.40 | 4.49 | 4.26 | -1.10% | 63,712 |
| Oct 6, 2026 | 4.49 | 4.58 | 4.43 | 4.54 | 4.30 | 2.25% | 71,010 |
| Oct 5, 2026 | 4.56 | 4.60 | 4.37 | 4.44 | 4.21 | -2.42% | 76,783 |
| Oct 2, 2026 | 4.42 | 4.55 | 4.40 | 4.55 | 4.31 | 4.60% | 132,539 |
| Oct 1, 2026 | 4.67 | 4.73 | 4.32 | 4.35 | 4.12 | -7.64% | 106,003 |
| Sep 30, 2026 | 4.75 | 4.90 | 4.69 | 4.71 | 4.46 | -0.21% | 62,912 |
| Sep 29, 2026 | 4.65 | 4.91 | 4.63 | 4.72 | 4.47 | 2.39% | 57,424 |
| Sep 28, 2026 | 4.83 | 4.93 | 4.60 | 4.61 | 4.37 | -7.43% | 158,207 |
| Sep 25, 2026 | 4.93 | 5.09 | 4.88 | 4.98 | 4.72 | 1.43% | 79,118 |
| Sep 24, 2026 | 5.07 | 5.20 | 4.90 | 4.91 | 4.65 | -3.54% | 73,261 |
| Sep 23, 2026 | 5.07 | 5.34 | 5.00 | 5.09 | 4.82 | 1.39% | 56,422 |
| Sep 22, 2026 | 5.21 | 5.23 | 5.02 | 5.02 | 4.76 | -2.33% | 49,155 |
| Sep 21, 2026 | 5.32 | 5.40 | 5.12 | 5.14 | 4.87 | -2.47% | 90,828 |
| Sep 18, 2026 | 5.22 | 5.42 | 5.21 | 5.27 | 4.99 | 2.13% | 103,571 |
| Sep 17, 2026 | 5.22 | 5.30 | 5.15 | 5.16 | 4.89 | 0.98% | 95,200 |
| Sep 16, 2026 | 5.19 | 5.26 | 5.11 | 5.11 | 4.84 | -0.97% | 51,388 |
| Sep 15, 2026 | 5.24 | 5.31 | 5.00 | 5.16 | 4.89 | -0.58% | 43,798 |
| Sep 14, 2026 | 5.17 | 5.24 | 5.12 | 5.19 | 4.92 | -0.57% | 55,068 |
| Sep 11, 2026 | 5.32 | 5.41 | 5.10 | 5.22 | 4.95 | -0.76% | 41,089 |
| Sep 10, 2026 | 5.16 | 5.29 | 5.10 | 5.26 | 4.99 | 1.94% | 70,716 |
| Sep 9, 2026 | 5.48 | 5.72 | 5.10 | 5.16 | 4.89 | -6.35% | 88,050 |
| Sep 8, 2026 | 5.59 | 5.67 | 5.50 | 5.51 | 5.22 | -1.96% | 70,678 |
| Sep 4, 2026 | 5.67 | 5.76 | 5.60 | 5.62 | 5.33 | -1.58% | 45,132 |