Townsquare Media Inc. (TSQ)
NYSE: TSQ
· Real-Time Price · USD
6.86
0.01 (0.15%)
At close: Sep 23, 2025, 3:59 PM
6.85
-0.15%
After-hours: Sep 23, 2025, 06:00 PM EDT
TSQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2025 | 6.89 | 7.04 | 6.79 | 6.85 | 6.85 | 0.00% | 52,235 |
| 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 | 6.93 | 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 |
| Sep 15, 2025 | 7.03 | 7.10 | 6.91 | 6.92 | 6.92 | -1.28% | 51,418 |
| Sep 12, 2025 | 7.00 | 7.05 | 6.91 | 7.01 | 7.01 | 0.14% | 31,533 |
| Sep 11, 2025 | 6.98 | 7.10 | 6.95 | 7.00 | 7.00 | 0.00% | 49,300 |
| Sep 10, 2025 | 7.08 | 7.12 | 7.00 | 7.00 | 7.00 | -1.55% | 28,700 |
| Sep 9, 2025 | 7.34 | 7.41 | 7.11 | 7.11 | 7.11 | -2.60% | 43,200 |
| Sep 8, 2025 | 7.17 | 7.34 | 7.17 | 7.30 | 7.30 | 1.53% | 48,900 |
| Sep 5, 2025 | 7.15 | 7.25 | 7.15 | 7.19 | 7.19 | 0.42% | 32,910 |
| Sep 4, 2025 | 7.28 | 7.34 | 7.14 | 7.16 | 7.16 | -1.38% | 39,800 |
| Sep 3, 2025 | 7.21 | 7.33 | 7.15 | 7.26 | 7.26 | 1.54% | 59,300 |
| Sep 2, 2025 | 7.08 | 7.24 | 7.01 | 7.15 | 7.15 | 1.27% | 50,300 |
| Aug 29, 2025 | 7.01 | 7.19 | 7.00 | 7.06 | 7.06 | 1.00% | 44,922 |
| Aug 28, 2025 | 7.01 | 7.06 | 6.94 | 6.99 | 6.99 | 0.43% | 54,804 |
| Aug 27, 2025 | 6.93 | 7.03 | 6.90 | 6.96 | 6.96 | 2.05% | 43,500 |
| Aug 26, 2025 | 6.88 | 6.92 | 6.75 | 6.82 | 6.82 | -1.16% | 39,336 |