Townsquare Media, Inc. (TSQ)
NYSE: TSQ · Real-Time Price · USD
4.550
+0.200 (4.60%)
Oct 2, 2026, 4:00 PM EDT - Market closed
Townsquare Media Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 4.42 | 4.55 | 4.40 | 4.55 | 4.55 | 4.60% | 132,538 |
| Oct 1, 2026 | 4.67 | 4.73 | 4.32 | 4.35 | 4.35 | -7.64% | 101,049 |
| Sep 30, 2026 | 4.75 | 4.90 | 4.69 | 4.71 | 4.71 | -0.21% | 62,910 |
| Sep 29, 2026 | 4.65 | 4.91 | 4.63 | 4.72 | 4.72 | 2.39% | 57,366 |
| Sep 28, 2026 | 4.83 | 4.93 | 4.60 | 4.61 | 4.61 | -7.43% | 158,201 |
| Sep 25, 2026 | 4.93 | 5.09 | 4.88 | 4.98 | 4.98 | 1.43% | 79,116 |
| Sep 24, 2026 | 5.07 | 5.20 | 4.90 | 4.91 | 4.91 | -3.54% | 73,250 |
| Sep 23, 2026 | 5.07 | 5.34 | 5.00 | 5.09 | 5.09 | 1.39% | 56,415 |
| Sep 22, 2026 | 5.21 | 5.23 | 5.02 | 5.02 | 5.02 | -2.33% | 46,974 |
| Sep 21, 2026 | 5.32 | 5.40 | 5.12 | 5.14 | 5.14 | -2.47% | 90,827 |
| Sep 18, 2026 | 5.22 | 5.42 | 5.21 | 5.27 | 5.27 | 2.13% | 103,564 |
| Sep 17, 2026 | 5.22 | 5.30 | 5.15 | 5.16 | 5.16 | 0.98% | 95,198 |
| Sep 16, 2026 | 5.19 | 5.26 | 5.11 | 5.11 | 5.11 | -0.97% | 51,376 |
| Sep 15, 2026 | 5.24 | 5.31 | 5.00 | 5.16 | 5.16 | -0.58% | 43,786 |
| Sep 14, 2026 | 5.17 | 5.24 | 5.12 | 5.19 | 5.19 | -0.57% | 55,066 |
| 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 |