Townsquare Media, Inc. Class A TSQ
NYSE · United States · Consumer Services
$4.59-0.12 (-2.55%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $4.63 | -1.70% | $4.67 | $4.73 | $4.54 | 27.27K |
| 2026-09-30 | $4.71 | -0.21% | $4.75 | $4.90 | $4.69 | 62.90K |
| 2026-09-29 | $4.72 | +2.39% | $4.65 | $4.91 | $4.63 | 57.40K |
| 2026-09-28 | $4.61 | -7.43% | $4.83 | $4.93 | $4.60 | 158.20K |
| 2026-09-25 | $4.98 | +1.43% | $4.93 | $5.09 | $4.88 | 79.10K |
| 2026-09-24 | $4.91 | -3.54% | $5.07 | $5.20 | $4.90 | 73.30K |
| 2026-09-23 | $5.09 | +1.39% | $5.07 | $5.34 | $5.00 | 56.40K |
| 2026-09-22 | $5.02 | -2.33% | $5.21 | $5.23 | $5.02 | 49.10K |
| 2026-09-21 | $5.14 | -2.47% | $5.32 | $5.40 | $5.12 | 90.80K |
| 2026-09-18 | $5.27 | +2.13% | $5.22 | $5.42 | $5.21 | 103.60K |
| 2026-09-17 | $5.16 | +0.98% | $5.22 | $5.30 | $5.15 | 95.20K |
| 2026-09-16 | $5.11 | -0.97% | $5.19 | $5.26 | $5.11 | 51.40K |
| 2026-09-15 | $5.16 | -0.58% | $5.24 | $5.31 | $5.00 | 43.80K |
| 2026-09-14 | $5.19 | -0.57% | $5.17 | $5.24 | $5.12 | 55.10K |
| 2026-09-11 | $5.22 | -0.76% | $5.32 | $5.41 | $5.10 | 41.10K |
| 2026-09-10 | $5.26 | +1.94% | $5.16 | $5.29 | $5.10 | 70.70K |
| 2026-09-09 | $5.16 | -6.35% | $5.48 | $5.72 | $5.10 | 88.00K |
| 2026-09-08 | $5.51 | -1.96% | $5.59 | $5.67 | $5.50 | 70.70K |
| 2026-09-04 | $5.62 | -1.58% | $5.67 | $5.76 | $5.60 | 45.10K |
| 2026-09-03 | $5.71 | +0.35% | $5.70 | $5.77 | $5.67 | 29.30K |
| 2026-09-02 | $5.69 | +0.53% | $5.72 | $5.81 | $5.67 | 45.60K |
| 2026-09-01 | $5.66 | -2.25% | $5.78 | $5.90 | $5.62 | 89.50K |
| 2026-08-31 | $5.79 | +0.17% | $5.79 | $5.79 | $5.64 | 56.30K |
| 2026-08-28 | $5.78 | -0.52% | $5.80 | $5.90 | $5.70 | 69.70K |
| 2026-08-27 | $5.81 | -0.68% | $5.84 | $5.95 | $5.72 | 36.80K |
| 2026-08-26 | $5.85 | 0.00% | $5.85 | $5.89 | $5.70 | 31.90K |
| 2026-08-25 | $5.85 | +2.81% | $5.72 | $5.97 | $5.72 | 53.80K |
| 2026-08-24 | $5.69 | -4.05% | $5.93 | $6.03 | $5.62 | 84.40K |
| 2026-08-21 | $5.93 | +2.95% | $5.76 | $5.96 | $5.76 | 34.20K |
| 2026-08-20 | $5.76 | -0.17% | $5.74 | $5.94 | $5.60 | 59.00K |
| 2026-08-19 | $5.77 | +1.05% | $5.75 | $5.87 | $5.61 | 51.30K |
| 2026-08-18 | $5.71 | -1.21% | $5.80 | $5.89 | $5.65 | 57.40K |
| 2026-08-17 | $5.78 | +1.40% | $5.74 | $5.98 | $5.61 | 87.50K |
| 2026-08-14 | $5.70 | 0.00% | $5.71 | $5.93 | $5.65 | 81.90K |
| 2026-08-13 | $5.70 | +0.71% | $5.67 | $5.99 | $5.58 | 56.50K |
| 2026-08-12 | $5.66 | +2.72% | $5.48 | $5.70 | $5.32 | 99.40K |
| 2026-08-11 | $5.51 | -7.39% | $5.90 | $6.02 | $5.47 | 346.60K |
| 2026-08-10 | $5.95 | -8.18% | $6.40 | $6.40 | $5.93 | 83.70K |
| 2026-08-07 | $6.48 | +2.37% | $6.45 | $6.77 | $6.41 | 94.00K |
| 2026-08-06 | $6.33 | -0.47% | $6.20 | $6.70 | $6.12 | 94.50K |
| 2026-08-05 | $6.36 | +2.09% | $6.24 | $6.45 | $6.05 | 89.60K |
| 2026-08-04 | $6.23 | +2.47% | $6.00 | $6.45 | $5.93 | 87.90K |
| 2026-08-03 | $6.08 | +2.70% | $5.94 | $6.26 | $5.66 | 137.00K |
| 2026-07-31 | $5.92 | +3.86% | $5.73 | $6.07 | $5.73 | 71.50K |
| 2026-07-30 | $5.70 | -2.40% | $5.86 | $5.89 | $5.64 | 72.50K |
| 2026-07-29 | $5.84 | +0.34% | $5.82 | $5.90 | $5.68 | 66.50K |
| 2026-07-28 | $5.82 | -1.85% | $5.95 | $5.98 | $5.67 | 146.30K |
| 2026-07-27 | $5.93 | -6.02% | $6.14 | $6.17 | $5.68 | 106.90K |
| 2026-07-24 | $6.31 | -1.25% | $6.45 | $6.63 | $6.26 | 158.20K |
| 2026-07-23 | $6.39 | -1.08% | $6.36 | $6.55 | $6.25 | 46.60K |
| 2026-07-22 | $6.46 | -1.22% | $6.65 | $6.78 | $6.42 | 56.40K |
| 2026-07-21 | $6.54 | -1.36% | $6.63 | $6.70 | $6.52 | 35.00K |
| 2026-07-20 | $6.63 | +0.30% | $6.68 | $6.91 | $6.63 | 37.70K |
| 2026-07-17 | $6.61 | -1.93% | $6.73 | $6.89 | $6.55 | 40.90K |
| 2026-07-16 | $6.74 | -0.59% | $6.83 | $6.97 | $6.68 | 22.20K |
| 2026-07-15 | $6.78 | +0.74% | $6.75 | $6.96 | $6.70 | 47.40K |
| 2026-07-14 | $6.73 | -0.30% | $6.75 | $6.99 | $6.65 | 43.20K |
| 2026-07-13 | $6.75 | -0.74% | $6.80 | $6.90 | $6.72 | 17.90K |
| 2026-07-10 | $6.80 | +1.49% | $6.80 | $6.90 | $6.72 | 23.00K |
| 2026-07-09 | $6.70 | +0.15% | $6.74 | $7.02 | $6.70 | 35.50K |
| 2026-07-08 | $6.69 | -3.88% | $6.95 | $7.27 | $6.48 | 48.20K |
| 2026-07-07 | $6.96 | -2.93% | $7.22 | $7.30 | $6.87 | 28.70K |
| 2026-07-06 | $7.17 | -1.10% | $7.29 | $7.40 | $7.10 | 75.90K |
| 2026-07-02 | $7.25 | +1.54% | $7.15 | $7.30 | $6.99 | 90.50K |
| 2026-07-01 | $7.14 | +0.99% | $7.12 | $7.41 | $6.97 | 186.60K |
| 2026-06-30 | $7.07 | +1.58% | $6.99 | $7.20 | $6.76 | 140.30K |
| 2026-06-29 | $6.96 | +1.90% | $6.85 | $6.98 | $6.60 | 80.50K |
| 2026-06-26 | $6.83 | +6.06% | $6.41 | $6.89 | $6.32 | 84.60K |
| 2026-06-25 | $6.44 | -1.23% | $6.51 | $6.60 | $6.28 | 36.40K |
| 2026-06-24 | $6.52 | +3.33% | $6.26 | $6.55 | $6.25 | 32.30K |
| 2026-06-23 | $6.31 | -2.02% | $6.27 | $6.46 | $6.15 | 58.60K |
| 2026-06-22 | $6.44 | +1.90% | $6.33 | $6.46 | $6.20 | 54.60K |
| 2026-06-18 | $6.32 | +0.16% | $6.40 | $6.69 | $6.26 | 62.50K |
| 2026-06-17 | $6.31 | 0.00% | $6.35 | $6.53 | $6.28 | 44.30K |
| 2026-06-16 | $6.31 | -2.62% | $6.55 | $6.64 | $6.31 | 37.80K |
| 2026-06-15 | $6.48 | -2.56% | $6.83 | $7.22 | $6.48 | 141.70K |
| 2026-06-12 | $6.65 | +1.84% | $6.64 | $6.80 | $6.55 | 51.70K |
| 2026-06-11 | $6.53 | +0.46% | $6.61 | $6.64 | $6.38 | 59.20K |
| 2026-06-10 | $6.50 | -0.76% | $6.63 | $6.74 | $6.50 | 23.60K |
| 2026-06-09 | $6.55 | -0.15% | $6.58 | $6.75 | $6.31 | 77.10K |
| 2026-06-08 | $6.56 | +1.39% | $6.52 | $6.66 | $6.44 | 25.90K |
| 2026-06-05 | $6.47 | -1.07% | $6.54 | $6.60 | $6.39 | 18.30K |
| 2026-06-04 | $6.54 | +2.03% | $6.51 | $6.60 | $6.35 | 35.90K |
| 2026-06-03 | $6.41 | -3.61% | $6.55 | $6.79 | $6.35 | 31.60K |
| 2026-06-02 | $6.65 | -1.04% | $6.63 | $6.85 | $6.53 | 48.10K |
| 2026-06-01 | $6.72 | +1.82% | $6.62 | $6.80 | $6.60 | 63.10K |
| 2026-05-29 | $6.60 | -2.37% | $6.66 | $6.76 | $6.51 | 36.00K |
| 2026-05-28 | $6.76 | +0.15% | $6.72 | $6.79 | $6.50 | 74.20K |
| 2026-05-27 | $6.75 | +2.90% | $6.62 | $6.84 | $6.56 | 53.30K |
| 2026-05-26 | $6.56 | +2.50% | $6.46 | $6.64 | $6.46 | 29.30K |