Townsquare Media, Inc. Class A Common Stock (TSQ)
7.4000
+0.2000 (2.78%)
NYSE · Last Trade: Mar 1st, 3:39 AM EST
Historical Prices For Townsquare Media, Inc. Class A Common Stock (TSQ)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 2/27/2026 | 7.12 | 7.69 | 7.05 | 7.40 | 124,105 | 7.40 |
| 2/26/2026 | 6.94 | 7.26 | 6.85 | 7.20 | 103,841 | 7.20 |
| 2/25/2026 | 7.09 | 7.13 | 6.80 | 7.00 | 127,058 | 7.00 |
| 2/24/2026 | 7.06 | 7.25 | 6.63 | 7.02 | 236,398 | 7.02 |
| 2/23/2026 | 7.05 | 7.22 | 6.94 | 7.06 | 198,196 | 7.06 |
| 2/20/2026 | 6.77 | 7.20 | 6.71 | 7.12 | 156,620 | 7.12 |
| 2/19/2026 | 6.64 | 6.93 | 6.52 | 6.86 | 158,858 | 6.86 |
| 2/18/2026 | 6.73 | 6.78 | 6.45 | 6.64 | 194,804 | 6.64 |
| 2/17/2026 | 6.78 | 6.88 | 6.66 | 6.74 | 141,834 | 6.74 |
| 2/13/2026 | 6.68 | 6.85 | 6.65 | 6.77 | 55,514 | 6.77 |
| 2/12/2026 | 7.14 | 7.14 | 6.63 | 6.75 | 97,817 | 6.75 |
| 2/11/2026 | 7.18 | 7.24 | 6.84 | 7.07 | 124,003 | 7.07 |
| 2/10/2026 | 6.80 | 7.30 | 6.69 | 7.18 | 200,856 | 7.18 |
| 2/09/2026 | 6.59 | 6.85 | 6.47 | 6.76 | 162,477 | 6.76 |
| 2/06/2026 | 6.78 | 7.00 | 6.61 | 6.63 | 131,599 | 6.63 |
| 2/05/2026 | 6.92 | 7.10 | 6.50 | 6.75 | 156,346 | 6.75 |
| 2/04/2026 | 6.61 | 7.10 | 6.55 | 6.92 | 312,532 | 6.92 |
| 2/03/2026 | 6.79 | 6.89 | 6.31 | 6.62 | 335,965 | 6.62 |
| 2/02/2026 | 6.64 | 6.99 | 6.60 | 6.74 | 414,257 | 6.74 |
| 1/30/2026 | 6.37 | 6.76 | 6.37 | 6.57 | 237,452 | 6.57 |
| 1/29/2026 | 6.40 | 6.53 | 6.04 | 6.44 | 229,755 | 6.44 |
| 1/28/2026 | 6.07 | 6.70 | 6.07 | 6.39 | 396,474 | 6.39 |
| 1/27/2026 | 6.36 | 6.36 | 5.88 | 6.07 | 525,114 | 6.07 |
| 1/26/2026 | 5.55 | 7.45 | 5.36 | 7.06 | 954,957 | 7.06 |
| 1/23/2026 | 6.17 | 6.20 | 5.97 | 5.99 | 185,223 | 5.99 |
| 1/22/2026 | 5.84 | 6.20 | 5.79 | 6.12 | 188,451 | 6.12 |
| 1/21/2026 | 5.61 | 5.82 | 5.61 | 5.72 | 113,172 | 5.72 |
| 1/20/2026 | 5.45 | 5.75 | 5.43 | 5.60 | 161,351 | 5.60 |
| 1/16/2026 | 5.67 | 5.67 | 5.47 | 5.47 | 72,037 | 5.47 |
| 1/15/2026 | 5.51 | 5.79 | 5.51 | 5.71 | 63,061 | 5.71 |
| 1/14/2026 | 5.54 | 5.59 | 5.45 | 5.50 | 43,842 | 5.50 |
| 1/13/2026 | 5.48 | 5.63 | 5.41 | 5.41 | 31,482 | 5.41 |
| 1/12/2026 | 5.63 | 5.63 | 5.43 | 5.44 | 60,421 | 5.44 |
| 1/09/2026 | 5.48 | 5.70 | 5.38 | 5.63 | 105,493 | 5.63 |
| 1/08/2026 | 5.31 | 5.64 | 5.30 | 5.48 | 95,752 | 5.48 |
| 1/07/2026 | 5.38 | 5.50 | 5.26 | 5.30 | 57,577 | 5.30 |
| 1/06/2026 | 5.19 | 5.45 | 5.18 | 5.38 | 67,871 | 5.38 |
| 1/05/2026 | 5.04 | 5.29 | 5.04 | 5.17 | 39,575 | 5.17 |
| 1/02/2026 | 5.15 | 5.22 | 5.01 | 5.08 | 40,580 | 5.08 |
| 12/31/2025 | 5.08 | 5.14 | 5.00 | 5.14 | 58,287 | 5.14 |
| 12/30/2025 | 5.01 | 5.16 | 5.01 | 5.04 | 47,484 | 5.04 |
| 12/29/2025 | 5.14 | 5.18 | 5.00 | 5.03 | 56,810 | 5.03 |
| 12/26/2025 | 5.24 | 5.29 | 5.02 | 5.15 | 63,819 | 5.15 |
| 12/24/2025 | 5.32 | 5.34 | 5.08 | 5.22 | 47,700 | 5.22 |
| 12/23/2025 | 5.17 | 5.32 | 5.17 | 5.31 | 42,371 | 5.31 |
| 12/22/2025 | 5.41 | 5.47 | 5.13 | 5.13 | 127,128 | 5.13 |
| 12/19/2025 | 5.33 | 5.46 | 5.28 | 5.30 | 63,185 | 5.30 |
| 12/18/2025 | 5.47 | 5.50 | 5.27 | 5.27 | 27,804 | 5.27 |
| 12/17/2025 | 5.36 | 5.52 | 5.30 | 5.42 | 39,611 | 5.42 |
| 12/16/2025 | 5.17 | 5.38 | 5.14 | 5.36 | 85,938 | 5.36 |
| 12/15/2025 | 5.49 | 5.49 | 5.12 | 5.17 | 46,888 | 5.17 |
| 12/12/2025 | 5.38 | 5.50 | 5.35 | 5.44 | 48,303 | 5.44 |
| 12/11/2025 | 5.28 | 5.39 | 5.17 | 5.35 | 32,969 | 5.35 |
| 12/10/2025 | 4.98 | 5.37 | 4.98 | 5.24 | 274,662 | 5.24 |
| 12/09/2025 | 4.82 | 5.01 | 4.75 | 5.00 | 114,554 | 5.00 |
| 12/08/2025 | 4.83 | 4.99 | 4.78 | 4.79 | 69,762 | 4.79 |
| 12/05/2025 | 4.86 | 4.89 | 4.83 | 4.86 | 20,457 | 4.86 |
| 12/04/2025 | 4.87 | 4.98 | 4.85 | 4.89 | 46,379 | 4.89 |
| 12/03/2025 | 4.83 | 4.95 | 4.72 | 4.89 | 70,718 | 4.89 |
| 12/02/2025 | 4.93 | 4.99 | 4.75 | 4.86 | 74,596 | 4.86 |
| 12/01/2025 | 4.93 | 5.05 | 4.80 | 4.99 | 84,561 | 4.99 |