Townsquare Media Inc. (TSQ)
NYSE: TSQ
· Real-Time Price · USD
6.94
-0.08 (-1.14%)
At close: Aug 18, 2025, 3:59 PM
6.92
-0.29%
After-hours: Aug 18, 2025, 05:41 PM EDT
TSQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 7.02 | 7.14 | 6.92 | 6.92 | 6.92 | -1.42% | 52,760 |
| 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 |
| Aug 4, 2025 | 6.92 | 6.97 | 6.85 | 6.85 | 6.85 | 0.00% | 29,600 |
| Aug 1, 2025 | 6.87 | 7.00 | 6.84 | 6.85 | 6.85 | -0.58% | 64,200 |
| Jul 31, 2025 | 7.00 | 7.14 | 6.88 | 6.89 | 6.89 | -1.71% | 85,700 |
| Jul 30, 2025 | 7.11 | 7.16 | 7.01 | 7.01 | 7.01 | -1.54% | 44,400 |
| Jul 29, 2025 | 7.40 | 7.45 | 7.12 | 7.12 | 7.12 | -3.00% | 50,035 |
| Jul 28, 2025 | 7.36 | 7.41 | 7.31 | 7.34 | 7.34 | 0.27% | 53,240 |
| Jul 25, 2025 | 7.29 | 7.33 | 7.17 | 7.32 | 7.32 | 0.97% | 42,700 |
| Jul 24, 2025 | 7.35 | 7.38 | 7.22 | 7.25 | 7.25 | -2.03% | 39,100 |
| Jul 23, 2025 | 7.38 | 7.40 | 7.22 | 7.40 | 7.40 | 1.65% | 40,411 |
| Jul 22, 2025 | 7.13 | 7.33 | 7.10 | 7.28 | 7.28 | 1.68% | 67,036 |