Townsquare Media, Inc. (TSQ)
NYSE: TSQ · Real-Time Price · USD
6.37
-0.11 (-1.70%)
At close: May 5, 2026, 4:00 PM EDT
6.46
+0.09 (1.41%)
After-hours: May 5, 2026, 7:05 PM EDT
Townsquare Media Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2026 | 6.50 | 6.70 | 6.29 | 6.37 | 6.37 | -1.70% | 48,814 |
| 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% | 35,548 |
| Apr 30, 2026 | 6.25 | 6.52 | 6.09 | 6.46 | 6.46 | 3.36% | 46,726 |
| 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% | 74,314 |
| Apr 27, 2026 | 6.74 | 6.96 | 6.61 | 6.61 | 6.61 | -3.50% | 108,064 |
| 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 |
| Mar 13, 2026 | 7.10 | 7.18 | 6.93 | 6.98 | 6.78 | -2.65% | 79,111 |
| Mar 12, 2026 | 7.17 | 7.27 | 6.93 | 7.17 | 6.96 | -1.78% | 200,640 |
| Mar 11, 2026 | 7.40 | 7.40 | 7.12 | 7.30 | 7.09 | -1.35% | 67,447 |
| Mar 10, 2026 | 7.27 | 7.62 | 6.94 | 7.40 | 7.18 | 2.07% | 125,102 |
| Mar 9, 2026 | 7.16 | 7.27 | 6.80 | 7.25 | 7.04 | -0.14% | 110,646 |
| Mar 6, 2026 | 7.37 | 7.47 | 7.18 | 7.26 | 7.05 | -2.16% | 43,621 |
| Mar 5, 2026 | 7.43 | 7.50 | 7.05 | 7.42 | 7.20 | -0.40% | 169,211 |
| Mar 4, 2026 | 7.50 | 7.67 | 7.28 | 7.45 | 7.23 | 0.13% | 91,931 |
| Mar 3, 2026 | 7.62 | 7.93 | 7.34 | 7.44 | 7.22 | -3.50% | 98,893 |
| Mar 2, 2026 | 7.29 | 7.97 | 7.09 | 7.71 | 7.48 | 4.19% | 221,152 |
| Feb 27, 2026 | 7.12 | 7.69 | 7.05 | 7.40 | 7.18 | 2.78% | 124,105 |
| Feb 26, 2026 | 6.94 | 7.26 | 6.85 | 7.20 | 6.99 | 2.86% | 103,840 |
| Feb 25, 2026 | 7.09 | 7.14 | 6.80 | 7.00 | 6.80 | -0.28% | 127,058 |
| Feb 24, 2026 | 7.06 | 7.25 | 6.63 | 7.02 | 6.82 | -0.57% | 236,397 |