Townsquare Media Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	5.73	6.05	5.73	6.05	-	6.14%	45,597
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
Jul 23, 2026	6.36	6.56	6.25	6.39	6.19	-1.08%	46,627
Jul 22, 2026	6.65	6.78	6.42	6.46	6.26	-1.22%	56,366
Jul 21, 2026	6.63	6.70	6.52	6.54	6.33	-1.36%	35,037
Jul 20, 2026	6.68	6.91	6.63	6.63	6.42	0.30%	37,766
Jul 17, 2026	6.73	6.89	6.55	6.61	6.40	-1.93%	40,979
Jul 16, 2026	6.83	6.97	6.68	6.74	6.53	-0.59%	22,242
Jul 15, 2026	6.75	6.96	6.70	6.78	6.57	0.74%	47,418
Jul 14, 2026	6.75	7.00	6.65	6.73	6.52	-0.30%	43,237
Jul 13, 2026	6.80	6.90	6.72	6.75	6.54	-0.74%	17,966
Jul 10, 2026	6.80	6.90	6.72	6.80	6.58	1.49%	23,009
Jul 9, 2026	6.74	7.02	6.70	6.70	6.49	0.15%	35,519
Jul 8, 2026	6.95	7.27	6.48	6.69	6.48	-3.88%	48,188
Jul 7, 2026	7.22	7.30	6.87	6.96	6.74	-2.93%	28,666
Jul 6, 2026	7.29	7.40	7.10	7.17	6.94	-1.10%	75,943
Jul 2, 2026	7.15	7.30	6.99	7.25	7.02	1.54%	90,466
Jul 1, 2026	7.12	7.41	6.98	7.14	6.91	0.99%	186,551
Jun 30, 2026	6.99	7.20	6.76	7.07	6.85	1.58%	140,342
Jun 29, 2026	6.85	6.98	6.60	6.96	6.74	1.90%	80,511
Jun 26, 2026	6.41	6.90	6.33	6.83	6.61	6.06%	84,562
Jun 25, 2026	6.51	6.60	6.28	6.44	6.24	-1.23%	36,406
Jun 24, 2026	6.26	6.55	6.25	6.52	6.31	3.33%	32,474
Jun 23, 2026	6.27	6.46	6.15	6.31	6.11	-2.02%	58,620
Jun 22, 2026	6.33	6.46	6.20	6.44	6.24	1.90%	54,557
Jun 18, 2026	6.40	6.69	6.26	6.32	6.12	0.16%	62,476
Jun 17, 2026	6.35	6.53	6.28	6.31	6.11	-	44,316
Jun 16, 2026	6.55	6.64	6.31	6.31	6.11	-2.62%	37,905
Jun 15, 2026	6.83	7.22	6.48	6.48	6.27	-2.56%	141,656
Jun 12, 2026	6.64	6.80	6.55	6.65	6.44	1.84%	51,744
Jun 11, 2026	6.61	6.64	6.38	6.53	6.32	0.46%	59,198
Jun 10, 2026	6.63	6.74	6.50	6.50	6.29	-0.76%	23,574
Jun 9, 2026	6.58	6.75	6.31	6.55	6.34	-0.15%	77,134
Jun 8, 2026	6.52	6.66	6.44	6.56	6.35	1.39%	25,940
Jun 5, 2026	6.54	6.60	6.39	6.47	6.26	-1.07%	18,268
Jun 4, 2026	6.51	6.60	6.35	6.54	6.33	2.03%	35,862
Jun 3, 2026	6.55	6.79	6.35	6.41	6.21	-3.61%	31,619
Jun 2, 2026	6.63	6.85	6.53	6.65	6.44	-1.04%	48,102
Jun 1, 2026	6.62	6.80	6.60	6.72	6.51	1.82%	63,088
May 29, 2026	6.66	6.76	6.51	6.60	6.39	-2.37%	36,039
May 28, 2026	6.72	6.79	6.50	6.76	6.55	0.15%	74,200
May 27, 2026	6.62	6.84	6.56	6.75	6.54	2.90%	53,346
May 26, 2026	6.46	6.64	6.46	6.56	6.35	2.50%	29,295
May 22, 2026	6.58	6.63	6.39	6.40	6.20	-1.69%	40,848
May 21, 2026	6.19	6.65	6.19	6.51	6.30	4.83%	57,336
May 20, 2026	6.16	6.38	5.90	6.21	6.01	3.67%	76,341