Townsquare Media Inc. (TSQ)
NYSE: TSQ
· Real-Time Price · USD
6.47
-0.05 (-0.77%)
At close: Oct 03, 2025, 3:59 PM
6.47
0.00%
After-hours: Oct 03, 2025, 06:16 PM EDT
TSQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 6.52 | 6.68 | 6.47 | 6.47 | 6.47 | -0.77% | 49,808 |
| Oct 2, 2025 | 6.66 | 6.68 | 6.52 | 6.52 | 6.52 | -1.66% | 24,101 |
| Oct 1, 2025 | 6.68 | 6.79 | 6.58 | 6.63 | 6.63 | -1.34% | 66,842 |
| Sep 30, 2025 | 6.76 | 6.90 | 6.69 | 6.72 | 6.72 | -0.59% | 36,400 |
| Sep 29, 2025 | 6.80 | 6.87 | 6.76 | 6.76 | 6.76 | 0.00% | 18,722 |
| Sep 26, 2025 | 6.75 | 6.88 | 6.74 | 6.76 | 6.76 | 0.30% | 15,800 |
| Sep 25, 2025 | 6.96 | 7.02 | 6.73 | 6.74 | 6.74 | -3.16% | 46,815 |
| Sep 24, 2025 | 6.85 | 7.04 | 6.85 | 6.96 | 6.96 | 1.61% | 43,539 |
| Sep 23, 2025 | 6.89 | 7.04 | 6.79 | 6.85 | 6.85 | 0.00% | 54,900 |
| 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 | 6.94 | 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 |
Page 1 of 136