Townsquare Media, Inc. (TSQ)
NYSE: TSQ · Real-Time Price · USD
7.34
+0.18 (2.59%)
May 12, 2025, 3:33 PM - Market open
Townsquare Media Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 7.42 | 7.42 | 7.08 | 7.16 | - | 0.14% | 71,730 |
| 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 |
| Apr 15, 2025 | 7.22 | 7.40 | 7.19 | 7.25 | 7.05 | 0.83% | 50,839 |
| Apr 14, 2025 | 7.09 | 7.33 | 6.94 | 7.19 | 6.99 | 3.16% | 67,773 |
| Apr 11, 2025 | 6.88 | 7.09 | 6.80 | 6.97 | 6.77 | 0.43% | 63,217 |
| Apr 10, 2025 | 7.09 | 7.34 | 6.90 | 6.94 | 6.75 | -4.41% | 38,165 |
| Apr 9, 2025 | 6.75 | 7.43 | 6.75 | 7.26 | 7.06 | 5.68% | 55,331 |
| Apr 8, 2025 | 7.35 | 7.53 | 6.77 | 6.87 | 6.68 | -2.97% | 81,437 |
| Apr 7, 2025 | 7.08 | 7.67 | 7.02 | 7.08 | 6.88 | -3.67% | 66,909 |
| Apr 4, 2025 | 7.60 | 7.61 | 7.14 | 7.35 | 7.14 | -4.42% | 76,552 |
| Apr 3, 2025 | 7.93 | 8.03 | 7.66 | 7.69 | 7.47 | -6.33% | 83,784 |
| Apr 2, 2025 | 7.86 | 8.21 | 7.81 | 8.21 | 7.98 | 3.27% | 76,485 |
| Apr 1, 2025 | 8.13 | 8.26 | 7.92 | 7.95 | 7.73 | -2.33% | 56,411 |
| Mar 31, 2025 | 8.00 | 8.25 | 7.99 | 8.14 | 7.91 | 0.62% | 87,590 |
| Mar 28, 2025 | 8.31 | 8.31 | 7.96 | 8.09 | 7.86 | -2.65% | 55,880 |
| Mar 27, 2025 | 8.40 | 8.49 | 8.29 | 8.31 | 8.08 | -0.60% | 49,775 |
| Mar 26, 2025 | 8.13 | 8.38 | 8.10 | 8.36 | 8.13 | 2.33% | 64,008 |
| Mar 25, 2025 | 8.20 | 8.24 | 8.04 | 8.17 | 7.94 | 0.25% | 69,968 |
| Mar 24, 2025 | 8.00 | 8.15 | 7.96 | 8.15 | 7.92 | 2.13% | 63,155 |
| Mar 21, 2025 | 7.80 | 8.00 | 7.80 | 7.98 | 7.76 | 1.53% | 131,140 |
| Mar 20, 2025 | 7.90 | 8.06 | 7.82 | 7.86 | 7.64 | -2.00% | 93,101 |
| Mar 19, 2025 | 7.96 | 8.04 | 7.62 | 8.02 | 7.80 | -0.25% | 174,038 |
| Mar 18, 2025 | 8.15 | 8.16 | 7.91 | 8.04 | 7.81 | -1.23% | 52,414 |
| Mar 17, 2025 | 7.86 | 8.44 | 7.80 | 8.14 | 7.91 | 4.49% | 80,774 |
| Mar 14, 2025 | 7.66 | 7.85 | 7.63 | 7.79 | 7.57 | 2.37% | 55,492 |
| Mar 13, 2025 | 7.90 | 7.90 | 7.56 | 7.61 | 7.40 | -4.04% | 45,963 |
| Mar 12, 2025 | 7.69 | 8.00 | 7.63 | 7.93 | 7.71 | 3.12% | 72,374 |
| Mar 11, 2025 | 7.87 | 7.96 | 7.63 | 7.69 | 7.47 | -2.53% | 81,857 |
| Mar 10, 2025 | 7.90 | 8.08 | 7.76 | 7.89 | 7.67 | -1.00% | 40,201 |
| Mar 7, 2025 | 7.98 | 8.09 | 7.94 | 7.97 | 7.75 | 0.38% | 31,408 |
| Mar 6, 2025 | 7.89 | 8.04 | 7.85 | 7.94 | 7.72 | -1.24% | 30,905 |
| Mar 5, 2025 | 8.06 | 8.22 | 8.00 | 8.04 | 7.81 | -1.35% | 38,597 |
| Mar 4, 2025 | 8.18 | 8.24 | 8.04 | 8.15 | 7.92 | -1.45% | 57,268 |
| Mar 3, 2025 | 8.51 | 8.59 | 8.08 | 8.27 | 8.04 | -3.16% | 38,207 |