Townsquare Media, Inc. (TSQ)
NYSE: TSQ · Real-Time Price · USD
7.74
+0.14 (1.84%)
Jun 27, 2025, 4:00 PM - Market closed
Townsquare Media Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 7.65 | 7.74 | 7.54 | 7.74 | 7.74 | 1.84% | 1,359,780 |
| Jun 26, 2025 | 7.52 | 7.64 | 7.51 | 7.60 | 7.60 | 1.88% | 83,912 |
| Jun 25, 2025 | 7.45 | 7.52 | 7.37 | 7.46 | 7.46 | 0.13% | 108,359 |
| Jun 24, 2025 | 7.35 | 7.53 | 7.33 | 7.45 | 7.45 | 1.50% | 107,704 |
| Jun 23, 2025 | 7.12 | 7.36 | 7.05 | 7.34 | 7.34 | 2.95% | 164,409 |
| Jun 20, 2025 | 7.15 | 7.28 | 7.11 | 7.13 | 7.13 | 0.56% | 89,851 |
| Jun 18, 2025 | 6.91 | 7.16 | 6.91 | 7.09 | 7.09 | 2.16% | 64,266 |
| Jun 17, 2025 | 7.01 | 7.18 | 6.94 | 6.94 | 6.94 | -1.98% | 92,342 |
| Jun 16, 2025 | 6.97 | 7.13 | 6.83 | 7.08 | 7.08 | 1.87% | 64,967 |
| Jun 13, 2025 | 6.90 | 6.98 | 6.83 | 6.95 | 6.95 | -0.86% | 55,765 |
| Jun 12, 2025 | 7.00 | 7.04 | 6.90 | 7.01 | 7.01 | 0.14% | 104,386 |
| Jun 11, 2025 | 7.32 | 7.32 | 6.98 | 7.00 | 7.00 | -3.58% | 131,424 |
| Jun 10, 2025 | 7.31 | 7.32 | 7.10 | 7.26 | 7.26 | -0.27% | 152,900 |
| Jun 9, 2025 | 7.27 | 7.36 | 7.20 | 7.28 | 7.28 | 1.39% | 129,909 |
| Jun 6, 2025 | 7.13 | 7.19 | 7.01 | 7.18 | 7.18 | 2.57% | 87,440 |
| Jun 5, 2025 | 6.92 | 7.02 | 6.90 | 7.00 | 7.00 | 0.72% | 63,181 |
| Jun 4, 2025 | 7.00 | 7.00 | 6.84 | 6.95 | 6.95 | -0.57% | 119,997 |
| Jun 3, 2025 | 6.90 | 7.04 | 6.69 | 6.99 | 6.99 | 1.90% | 169,695 |
| Jun 2, 2025 | 6.89 | 6.92 | 6.72 | 6.86 | 6.86 | -0.58% | 168,528 |
| May 30, 2025 | 6.75 | 6.99 | 6.73 | 6.90 | 6.90 | 2.22% | 93,915 |
| May 29, 2025 | 6.79 | 6.85 | 6.70 | 6.75 | 6.75 | -0.59% | 77,651 |
| May 28, 2025 | 6.69 | 6.82 | 6.63 | 6.79 | 6.79 | -0.29% | 193,853 |
| May 27, 2025 | 6.83 | 6.84 | 6.67 | 6.81 | 6.81 | 0.59% | 102,982 |
| May 23, 2025 | 6.64 | 6.82 | 6.54 | 6.77 | 6.77 | 1.04% | 47,341 |
| May 22, 2025 | 6.69 | 6.80 | 6.60 | 6.70 | 6.70 | 0.15% | 67,649 |
| May 21, 2025 | 6.79 | 6.94 | 6.66 | 6.69 | 6.69 | -3.18% | 57,893 |
| May 20, 2025 | 6.85 | 6.99 | 6.76 | 6.91 | 6.91 | 1.17% | 91,520 |
| May 19, 2025 | 6.99 | 7.08 | 6.79 | 6.83 | 6.83 | -3.53% | 131,156 |
| May 16, 2025 | 7.09 | 7.11 | 6.89 | 7.08 | 7.08 | 0.43% | 79,545 |
| May 15, 2025 | 7.07 | 7.11 | 6.86 | 7.05 | 7.05 | -0.98% | 102,040 |
| May 14, 2025 | 7.29 | 7.35 | 6.97 | 7.12 | 7.12 | -3.00% | 81,766 |
| May 13, 2025 | 7.35 | 7.38 | 7.09 | 7.34 | 7.34 | 0.69% | 72,290 |
| May 12, 2025 | 7.42 | 7.42 | 7.08 | 7.29 | 7.29 | 1.96% | 98,514 |
| May 9, 2025 | 7.08 | 7.29 | 6.95 | 7.15 | 7.15 | 0.70% | 98,800 |
| May 8, 2025 | 7.50 | 7.50 | 6.95 | 7.10 | 7.10 | 3.80% | 63,087 |
| May 7, 2025 | 6.94 | 7.08 | 6.73 | 6.84 | 6.84 | -0.73% | 71,320 |
| May 6, 2025 | 6.75 | 6.95 | 6.74 | 6.89 | 6.89 | 1.03% | 72,065 |
| May 5, 2025 | 7.01 | 7.04 | 6.74 | 6.82 | 6.82 | -2.99% | 69,472 |
| May 2, 2025 | 6.75 | 7.09 | 6.75 | 7.03 | 7.03 | 4.46% | 103,991 |
| May 1, 2025 | 6.66 | 6.85 | 6.58 | 6.73 | 6.73 | 1.66% | 82,067 |
| Apr 30, 2025 | 6.52 | 6.64 | 6.47 | 6.62 | 6.62 | 1.38% | 78,344 |
| Apr 29, 2025 | 6.61 | 6.67 | 6.51 | 6.53 | 6.53 | -1.95% | 83,683 |
| Apr 28, 2025 | 6.68 | 6.79 | 6.57 | 6.66 | 6.66 | -0.60% | 65,648 |
| Apr 25, 2025 | 6.70 | 6.76 | 6.60 | 6.70 | 6.70 | -0.15% | 49,006 |
| Apr 24, 2025 | 6.80 | 6.90 | 6.70 | 6.71 | 6.71 | -1.32% | 46,110 |
| Apr 23, 2025 | 7.02 | 7.10 | 6.77 | 6.80 | 6.80 | -0.73% | 61,152 |
| Apr 22, 2025 | 6.81 | 6.88 | 6.73 | 6.85 | 6.85 | 1.63% | 30,565 |
| Apr 21, 2025 | 6.84 | 6.98 | 6.58 | 6.74 | 6.74 | -2.74% | 62,394 |
| Apr 17, 2025 | 7.15 | 7.15 | 6.93 | 6.93 | 6.93 | -4.81% | 52,294 |
| Apr 16, 2025 | 7.24 | 7.36 | 7.14 | 7.28 | 7.08 | 0.41% | 64,743 |