Townsquare Media Inc. (TSQ) Historical Stock Price Data | Complete Trading History - Stocknear

Townsquare Media Inc.

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