Townsquare Media, Inc. Class A Common Stock (TSQ)
2.9700
-0.1100 (-3.57%)
NYSE · Last Trade: Nov 1st, 8:45 AM EST
Historical Prices For Townsquare Media, Inc. Class A Common Stock (TSQ)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 10/30/2026 | 3.11 | 3.11 | 2.88 | 2.97 | 105,453 | 2.97 |
| 10/29/2026 | 3.08 | 3.14 | 2.99 | 3.08 | 98,227 | 3.08 |
| 10/28/2026 | 3.08 | 3.30 | 2.97 | 3.08 | 131,638 | 3.08 |
| 10/27/2026 | 3.23 | 3.23 | 2.95 | 3.08 | 189,510 | 3.08 |
| 10/26/2026 | 3.52 | 3.54 | 3.24 | 3.26 | 216,399 | 3.26 |
| 10/23/2026 | 3.86 | 3.99 | 3.80 | 3.83 | 268,296 | 3.63 |
| 10/22/2026 | 3.84 | 3.94 | 3.77 | 3.82 | 115,137 | 3.62 |
| 10/21/2026 | 3.78 | 3.98 | 3.78 | 3.82 | 88,224 | 3.62 |
| 10/20/2026 | 3.71 | 3.95 | 3.71 | 3.75 | 171,315 | 3.55 |
| 10/19/2026 | 3.89 | 3.92 | 3.61 | 3.71 | 138,299 | 3.52 |
| 10/16/2026 | 3.89 | 4.00 | 3.77 | 3.83 | 135,634 | 3.63 |
| 10/15/2026 | 4.15 | 4.15 | 3.88 | 3.89 | 146,924 | 3.69 |
| 10/14/2026 | 4.15 | 4.28 | 4.07 | 4.11 | 93,130 | 3.90 |
| 10/13/2026 | 4.17 | 4.40 | 4.12 | 4.16 | 84,364 | 3.94 |
| 10/12/2026 | 4.31 | 4.45 | 4.03 | 4.16 | 164,255 | 3.94 |
| 10/09/2026 | 4.52 | 4.57 | 4.27 | 4.30 | 43,192 | 4.08 |
| 10/08/2026 | 4.47 | 4.50 | 4.35 | 4.43 | 171,139 | 4.20 |
| 10/07/2026 | 4.58 | 4.58 | 4.40 | 4.49 | 63,711 | 4.26 |
| 10/06/2026 | 4.49 | 4.57 | 4.43 | 4.54 | 70,899 | 4.30 |
| 10/05/2026 | 4.56 | 4.60 | 4.37 | 4.44 | 76,783 | 4.21 |
| 10/02/2026 | 4.42 | 4.55 | 4.40 | 4.55 | 132,540 | 4.31 |
| 10/01/2026 | 4.67 | 4.73 | 4.32 | 4.35 | 106,004 | 4.12 |
| 9/30/2026 | 4.75 | 4.90 | 4.69 | 4.71 | 62,913 | 4.46 |
| 9/29/2026 | 4.65 | 4.91 | 4.63 | 4.72 | 57,414 | 4.47 |
| 9/28/2026 | 4.83 | 4.93 | 4.60 | 4.61 | 158,207 | 4.37 |
| 9/25/2026 | 4.93 | 5.09 | 4.88 | 4.98 | 79,118 | 4.72 |
| 9/24/2026 | 5.07 | 5.20 | 4.90 | 4.91 | 73,260 | 4.65 |
| 9/23/2026 | 5.07 | 5.34 | 5.00 | 5.09 | 56,416 | 4.82 |
| 9/22/2026 | 5.21 | 5.23 | 5.02 | 5.02 | 49,155 | 4.76 |
| 9/21/2026 | 5.32 | 5.40 | 5.12 | 5.14 | 90,828 | 4.87 |
| 9/18/2026 | 5.22 | 5.42 | 5.21 | 5.27 | 103,571 | 4.99 |
| 9/17/2026 | 5.22 | 5.30 | 5.15 | 5.16 | 95,200 | 4.89 |
| 9/16/2026 | 5.19 | 5.26 | 5.11 | 5.11 | 51,379 | 4.84 |
| 9/15/2026 | 5.24 | 5.31 | 5.00 | 5.16 | 43,798 | 4.89 |
| 9/14/2026 | 5.17 | 5.24 | 5.12 | 5.19 | 55,068 | 4.92 |
| 9/11/2026 | 5.32 | 5.41 | 5.10 | 5.22 | 41,090 | 4.95 |
| 9/10/2026 | 5.16 | 5.29 | 5.10 | 5.26 | 70,716 | 4.99 |
| 9/09/2026 | 5.48 | 5.72 | 5.10 | 5.16 | 88,050 | 4.89 |
| 9/08/2026 | 5.59 | 5.67 | 5.50 | 5.51 | 70,678 | 5.22 |
| 9/04/2026 | 5.67 | 5.76 | 5.60 | 5.62 | 45,132 | 5.33 |
| 9/03/2026 | 5.70 | 5.77 | 5.67 | 5.71 | 29,282 | 5.41 |
| 9/02/2026 | 5.72 | 5.81 | 5.67 | 5.69 | 45,642 | 5.39 |
| 9/01/2026 | 5.78 | 5.90 | 5.62 | 5.66 | 89,495 | 5.36 |
| 8/31/2026 | 5.79 | 5.79 | 5.64 | 5.79 | 56,287 | 5.49 |
| 8/28/2026 | 5.80 | 5.90 | 5.70 | 5.78 | 69,668 | 5.48 |
| 8/27/2026 | 5.84 | 5.95 | 5.72 | 5.81 | 36,759 | 5.51 |
| 8/26/2026 | 5.85 | 5.89 | 5.70 | 5.85 | 31,872 | 5.54 |
| 8/25/2026 | 5.72 | 5.97 | 5.72 | 5.85 | 53,766 | 5.54 |
| 8/24/2026 | 5.93 | 6.04 | 5.62 | 5.69 | 84,396 | 5.39 |
| 8/21/2026 | 5.76 | 5.96 | 5.76 | 5.93 | 34,162 | 5.62 |
| 8/20/2026 | 5.74 | 5.94 | 5.60 | 5.76 | 58,983 | 5.46 |
| 8/19/2026 | 5.75 | 5.87 | 5.62 | 5.77 | 51,274 | 5.47 |
| 8/18/2026 | 5.80 | 5.89 | 5.65 | 5.71 | 57,392 | 5.41 |
| 8/17/2026 | 5.74 | 5.98 | 5.61 | 5.78 | 87,479 | 5.48 |
| 8/14/2026 | 5.71 | 5.93 | 5.65 | 5.70 | 81,888 | 5.40 |
| 8/13/2026 | 5.67 | 5.99 | 5.58 | 5.70 | 56,495 | 5.40 |
| 8/12/2026 | 5.48 | 5.70 | 5.32 | 5.66 | 99,409 | 5.36 |
| 8/11/2026 | 5.90 | 6.02 | 5.47 | 5.51 | 346,624 | 5.22 |
| 8/10/2026 | 6.40 | 6.40 | 5.93 | 5.95 | 83,696 | 5.64 |
| 8/07/2026 | 6.45 | 6.77 | 6.41 | 6.48 | 93,958 | 6.14 |
| 8/06/2026 | 6.20 | 6.70 | 6.12 | 6.33 | 94,483 | 6.00 |
| 8/05/2026 | 6.24 | 6.45 | 6.05 | 6.36 | 89,641 | 6.03 |
| 8/04/2026 | 6.00 | 6.45 | 5.93 | 6.23 | 87,868 | 5.90 |
| 8/03/2026 | 5.94 | 6.26 | 5.66 | 6.08 | 136,996 | 5.76 |