Townsquare Media Inc. (TSQ)
NYSE: TSQ
· Real-Time Price · USD
6.28
0.19 (3.12%)
At close: Oct 14, 2025, 1:26 PM
TSQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2025 | 6.27 | 6.33 | 6.07 | 6.09 | 6.09 | -1.30% | 72,010 |
| Oct 10, 2025 | 6.46 | 6.48 | 6.17 | 6.17 | 6.17 | -4.04% | 41,400 |
| Oct 9, 2025 | 6.36 | 6.46 | 6.34 | 6.43 | 6.43 | 1.42% | 65,202 |
| Oct 8, 2025 | 6.26 | 6.40 | 6.22 | 6.34 | 6.34 | 1.28% | 53,935 |
| Oct 7, 2025 | 6.49 | 6.51 | 6.23 | 6.26 | 6.26 | -3.10% | 80,600 |
| Oct 6, 2025 | 6.47 | 6.59 | 6.42 | 6.46 | 6.46 | -0.15% | 58,070 |
| Oct 3, 2025 | 6.52 | 6.68 | 6.47 | 6.47 | 6.47 | -0.77% | 49,808 |
| Oct 2, 2025 | 6.66 | 6.68 | 6.52 | 6.52 | 6.52 | -1.66% | 24,101 |
| Oct 1, 2025 | 6.68 | 6.79 | 6.58 | 6.63 | 6.63 | -1.34% | 66,842 |
| Sep 30, 2025 | 6.76 | 6.90 | 6.69 | 6.72 | 6.72 | -0.59% | 36,400 |
| Sep 29, 2025 | 6.80 | 6.87 | 6.76 | 6.76 | 6.76 | 0.00% | 18,722 |
| Sep 26, 2025 | 6.75 | 6.88 | 6.74 | 6.76 | 6.76 | 0.30% | 15,800 |
| Sep 25, 2025 | 6.96 | 7.02 | 6.73 | 6.74 | 6.74 | -3.16% | 46,815 |
| Sep 24, 2025 | 6.85 | 7.04 | 6.85 | 6.96 | 6.96 | 1.61% | 43,539 |
| Sep 23, 2025 | 6.89 | 7.04 | 6.79 | 6.85 | 6.85 | 0.00% | 54,900 |
| Sep 22, 2025 | 6.98 | 7.23 | 6.85 | 6.85 | 6.85 | -2.42% | 66,500 |
| Sep 19, 2025 | 6.87 | 7.15 | 6.86 | 7.02 | 7.02 | 2.18% | 94,100 |
| Sep 18, 2025 | 6.83 | 6.94 | 6.81 | 6.87 | 6.87 | 0.44% | 29,941 |
| Sep 17, 2025 | 7.02 | 7.09 | 6.83 | 6.84 | 6.84 | -1.44% | 35,846 |
| Sep 16, 2025 | 6.97 | 7.02 | 6.93 | 6.94 | 6.94 | 0.29% | 28,311 |
Page 1 of 136