Townsquare Media Inc. (TSQ)
NYSE: TSQ
· Real-Time Price · USD
7.18
0.12 (1.70%)
At close: Sep 02, 2025, 3:59 PM
7.28
1.32%
After-hours: Sep 02, 2025, 06:00 PM EDT
TSQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 7.08 | 7.24 | 7.01 | 7.15 | 7.15 | 1.27% | 50,222 |
| 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 |
| Aug 25, 2025 | 6.87 | 6.94 | 6.85 | 6.90 | 6.90 | 0.15% | 36,511 |
| Aug 22, 2025 | 6.79 | 6.99 | 6.79 | 6.89 | 6.89 | 2.07% | 60,205 |
| Aug 21, 2025 | 6.80 | 6.89 | 6.75 | 6.75 | 6.75 | -1.03% | 29,100 |
| Aug 20, 2025 | 6.90 | 6.98 | 6.76 | 6.82 | 6.82 | -1.30% | 57,315 |
| Aug 19, 2025 | 6.99 | 7.13 | 6.91 | 6.91 | 6.91 | -0.14% | 44,916 |
| Aug 18, 2025 | 7.02 | 7.14 | 6.92 | 6.92 | 6.92 | -1.42% | 52,800 |
| Aug 15, 2025 | 7.15 | 7.24 | 6.90 | 7.02 | 7.02 | -2.09% | 48,700 |
| Aug 14, 2025 | 6.96 | 7.24 | 6.86 | 7.17 | 7.17 | 2.72% | 106,900 |
| Aug 13, 2025 | 7.00 | 7.22 | 6.94 | 6.98 | 6.98 | -0.57% | 84,228 |
| Aug 12, 2025 | 6.70 | 7.05 | 6.65 | 7.02 | 7.02 | 4.46% | 115,223 |
| Aug 11, 2025 | 6.72 | 6.88 | 6.64 | 6.72 | 6.72 | 1.20% | 116,036 |
| Aug 8, 2025 | 6.70 | 6.75 | 6.58 | 6.64 | 6.64 | -0.75% | 34,213 |
| Aug 7, 2025 | 6.78 | 6.91 | 6.55 | 6.69 | 6.69 | -1.33% | 105,549 |
| Aug 6, 2025 | 6.99 | 7.00 | 6.72 | 6.78 | 6.78 | -2.02% | 85,300 |
| Aug 5, 2025 | 6.95 | 6.99 | 6.71 | 6.92 | 6.92 | 1.02% | 67,502 |