Townsquare Media, Inc. (TSQ)
NYSE: TSQ · Real-Time Price · USD
7.02
-0.15 (-2.09%)
At close: Aug 15, 2025, 4:00 PM
7.00
-0.02 (-0.28%)
After-hours: Aug 15, 2025, 7:58 PM EDT
Townsquare Media Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 7.15 | 7.24 | 6.90 | 7.02 | 7.02 | -2.09% | 48,677 |
| Aug 14, 2025 | 6.96 | 7.24 | 6.86 | 7.17 | 7.17 | 2.72% | 106,873 |
| 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% | 85,277 |
| 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 | - | 29,585 |
| Aug 1, 2025 | 6.87 | 7.00 | 6.84 | 6.85 | 6.85 | -0.58% | 64,189 |
| Jul 31, 2025 | 7.00 | 7.14 | 6.88 | 6.89 | 6.89 | -1.71% | 85,694 |
| Jul 30, 2025 | 7.11 | 7.16 | 7.01 | 7.01 | 7.01 | -1.54% | 44,360 |
| 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% | 42,695 |
| Jul 24, 2025 | 7.35 | 7.38 | 7.22 | 7.25 | 7.25 | -2.03% | 39,091 |
| 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 |
| Jul 21, 2025 | 7.82 | 7.87 | 7.15 | 7.16 | 7.16 | -7.13% | 130,403 |
| Jul 18, 2025 | 8.65 | 8.79 | 7.71 | 7.71 | 7.71 | -14.81% | 185,639 |
| Jul 17, 2025 | 8.45 | 9.31 | 8.45 | 9.05 | 8.82 | 6.85% | 325,442 |
| Jul 16, 2025 | 8.51 | 8.75 | 8.30 | 8.47 | 8.26 | 0.83% | 117,734 |
| Jul 15, 2025 | 8.40 | 8.65 | 8.36 | 8.40 | 8.19 | 0.48% | 140,875 |
| Jul 14, 2025 | 8.18 | 8.38 | 8.14 | 8.36 | 8.15 | 2.45% | 33,699 |
| Jul 11, 2025 | 8.22 | 8.27 | 8.07 | 8.16 | 7.95 | -1.09% | 35,113 |
| Jul 10, 2025 | 8.30 | 8.39 | 8.25 | 8.25 | 8.04 | -0.36% | 37,625 |
| Jul 9, 2025 | 8.21 | 8.35 | 8.16 | 8.28 | 8.07 | 0.85% | 59,847 |
| Jul 8, 2025 | 7.97 | 8.22 | 7.93 | 8.21 | 8.00 | 3.27% | 48,913 |
| Jul 7, 2025 | 8.25 | 8.33 | 7.95 | 7.95 | 7.75 | -3.87% | 105,695 |
| Jul 3, 2025 | 8.23 | 8.32 | 8.23 | 8.27 | 8.06 | 0.49% | 38,665 |
| Jul 2, 2025 | 8.08 | 8.27 | 8.04 | 8.23 | 8.02 | 2.24% | 71,696 |
| Jul 1, 2025 | 7.85 | 8.12 | 7.85 | 8.05 | 7.85 | 1.77% | 91,259 |
| Jun 30, 2025 | 7.77 | 7.94 | 7.73 | 7.91 | 7.71 | 2.20% | 90,207 |
| Jun 27, 2025 | 7.65 | 7.74 | 7.54 | 7.74 | 7.54 | 1.84% | 1,705,507 |
| Jun 26, 2025 | 7.52 | 7.64 | 7.51 | 7.60 | 7.41 | 1.88% | 83,912 |
| Jun 25, 2025 | 7.45 | 7.52 | 7.37 | 7.46 | 7.27 | 0.13% | 108,359 |
| Jun 24, 2025 | 7.35 | 7.53 | 7.33 | 7.45 | 7.26 | 1.50% | 107,704 |
| Jun 23, 2025 | 7.12 | 7.36 | 7.05 | 7.34 | 7.15 | 2.95% | 164,409 |
| Jun 20, 2025 | 7.15 | 7.28 | 7.11 | 7.13 | 6.95 | 0.56% | 89,851 |
| Jun 18, 2025 | 6.91 | 7.16 | 6.91 | 7.09 | 6.91 | 2.16% | 64,266 |
| Jun 17, 2025 | 7.01 | 7.18 | 6.94 | 6.94 | 6.77 | -1.98% | 92,342 |
| Jun 16, 2025 | 6.97 | 7.13 | 6.83 | 7.08 | 6.90 | 1.87% | 64,967 |
| Jun 13, 2025 | 6.90 | 6.98 | 6.83 | 6.95 | 6.77 | -0.86% | 55,765 |
| Jun 12, 2025 | 7.00 | 7.04 | 6.90 | 7.01 | 6.83 | 0.14% | 104,386 |
| Jun 11, 2025 | 7.32 | 7.32 | 6.98 | 7.00 | 6.82 | -3.58% | 131,424 |
| Jun 10, 2025 | 7.31 | 7.32 | 7.10 | 7.26 | 7.08 | -0.27% | 152,900 |
| Jun 9, 2025 | 7.27 | 7.36 | 7.20 | 7.28 | 7.10 | 1.39% | 129,909 |
| Jun 6, 2025 | 7.13 | 7.19 | 7.01 | 7.18 | 7.00 | 2.57% | 87,440 |
| Jun 5, 2025 | 6.92 | 7.02 | 6.90 | 7.00 | 6.82 | 0.72% | 63,181 |