Townsquare Media, Inc. Class A Common Stock (TSQ)
6.5700
+0.1300 (2.02%)
NYSE · Last Trade: Feb 1st, 7:09 PM EST
Historical Prices For Townsquare Media, Inc. Class A Common Stock (TSQ)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/30/2026 | 6.37 | 6.76 | 6.37 | 6.57 | 237,452 | 6.57 |
| 1/29/2026 | 6.40 | 6.53 | 6.04 | 6.44 | 229,755 | 6.44 |
| 1/28/2026 | 6.07 | 6.70 | 6.07 | 6.39 | 396,474 | 6.39 |
| 1/27/2026 | 6.36 | 6.36 | 5.88 | 6.07 | 525,114 | 6.07 |
| 1/26/2026 | 5.55 | 7.45 | 5.36 | 7.06 | 954,957 | 7.06 |
| 1/23/2026 | 6.17 | 6.20 | 5.97 | 5.99 | 185,223 | 5.79 |
| 1/22/2026 | 5.84 | 6.20 | 5.79 | 6.12 | 188,451 | 5.92 |
| 1/21/2026 | 5.61 | 5.82 | 5.61 | 5.72 | 113,172 | 5.53 |
| 1/20/2026 | 5.45 | 5.75 | 5.43 | 5.60 | 161,351 | 5.41 |
| 1/16/2026 | 5.67 | 5.67 | 5.47 | 5.47 | 72,037 | 5.29 |
| 1/15/2026 | 5.51 | 5.79 | 5.51 | 5.71 | 63,061 | 5.52 |
| 1/14/2026 | 5.54 | 5.59 | 5.45 | 5.50 | 43,842 | 5.32 |
| 1/13/2026 | 5.48 | 5.63 | 5.41 | 5.41 | 31,482 | 5.23 |
| 1/12/2026 | 5.63 | 5.63 | 5.43 | 5.44 | 60,421 | 5.26 |
| 1/09/2026 | 5.48 | 5.70 | 5.38 | 5.63 | 105,493 | 5.44 |
| 1/08/2026 | 5.31 | 5.64 | 5.30 | 5.48 | 95,752 | 5.30 |
| 1/07/2026 | 5.38 | 5.50 | 5.26 | 5.30 | 57,577 | 5.12 |
| 1/06/2026 | 5.19 | 5.45 | 5.18 | 5.38 | 67,871 | 5.20 |
| 1/05/2026 | 5.04 | 5.29 | 5.04 | 5.17 | 39,575 | 5.00 |
| 1/02/2026 | 5.15 | 5.22 | 5.01 | 5.08 | 40,580 | 4.91 |
| 12/31/2025 | 5.08 | 5.14 | 5.00 | 5.14 | 58,287 | 4.97 |
| 12/30/2025 | 5.01 | 5.16 | 5.01 | 5.04 | 47,484 | 4.87 |
| 12/29/2025 | 5.14 | 5.18 | 5.00 | 5.03 | 56,810 | 4.86 |
| 12/26/2025 | 5.24 | 5.29 | 5.02 | 5.15 | 63,819 | 4.98 |
| 12/24/2025 | 5.32 | 5.34 | 5.08 | 5.22 | 47,700 | 5.05 |
| 12/23/2025 | 5.17 | 5.32 | 5.17 | 5.31 | 42,371 | 5.13 |
| 12/22/2025 | 5.41 | 5.47 | 5.13 | 5.13 | 127,128 | 4.96 |
| 12/19/2025 | 5.33 | 5.46 | 5.28 | 5.30 | 63,185 | 5.12 |
| 12/18/2025 | 5.47 | 5.50 | 5.27 | 5.27 | 27,804 | 5.09 |
| 12/17/2025 | 5.36 | 5.52 | 5.30 | 5.42 | 39,611 | 5.24 |
| 12/16/2025 | 5.17 | 5.38 | 5.14 | 5.36 | 85,938 | 5.18 |
| 12/15/2025 | 5.49 | 5.49 | 5.12 | 5.17 | 46,888 | 5.00 |
| 12/12/2025 | 5.38 | 5.50 | 5.35 | 5.44 | 48,303 | 5.26 |
| 12/11/2025 | 5.28 | 5.39 | 5.17 | 5.35 | 32,969 | 5.17 |
| 12/10/2025 | 4.98 | 5.37 | 4.98 | 5.24 | 274,662 | 5.07 |
| 12/09/2025 | 4.82 | 5.01 | 4.75 | 5.00 | 114,554 | 4.83 |
| 12/08/2025 | 4.83 | 4.99 | 4.78 | 4.79 | 69,762 | 4.63 |
| 12/05/2025 | 4.86 | 4.89 | 4.83 | 4.86 | 20,457 | 4.70 |
| 12/04/2025 | 4.87 | 4.98 | 4.85 | 4.89 | 46,379 | 4.73 |
| 12/03/2025 | 4.83 | 4.95 | 4.72 | 4.89 | 70,718 | 4.73 |
| 12/02/2025 | 4.93 | 4.99 | 4.75 | 4.86 | 74,596 | 4.70 |
| 12/01/2025 | 4.93 | 5.05 | 4.80 | 4.99 | 84,561 | 4.82 |
| 11/28/2025 | 4.75 | 4.96 | 4.75 | 4.93 | 57,763 | 4.77 |
| 11/26/2025 | 4.72 | 4.87 | 4.72 | 4.73 | 68,195 | 4.57 |
| 11/25/2025 | 4.63 | 4.79 | 4.54 | 4.72 | 135,528 | 4.56 |
| 11/24/2025 | 4.43 | 4.66 | 4.40 | 4.59 | 86,136 | 4.44 |
| 11/21/2025 | 4.36 | 4.51 | 4.30 | 4.39 | 113,742 | 4.24 |
| 11/20/2025 | 4.50 | 4.66 | 4.37 | 4.38 | 64,238 | 4.23 |
| 11/19/2025 | 4.98 | 5.04 | 4.37 | 4.47 | 162,865 | 4.32 |
| 11/18/2025 | 5.00 | 5.04 | 4.85 | 4.94 | 61,930 | 4.78 |
| 11/17/2025 | 5.18 | 5.27 | 4.90 | 4.96 | 109,078 | 4.79 |
| 11/14/2025 | 5.40 | 5.41 | 5.00 | 5.17 | 141,536 | 5.00 |
| 11/13/2025 | 5.61 | 5.67 | 5.39 | 5.43 | 87,543 | 5.25 |
| 11/12/2025 | 5.42 | 5.69 | 5.27 | 5.69 | 99,108 | 5.50 |
| 11/11/2025 | 5.47 | 5.48 | 5.26 | 5.45 | 96,672 | 5.27 |
| 11/10/2025 | 5.95 | 6.03 | 5.27 | 5.42 | 172,612 | 5.24 |
| 11/07/2025 | 6.24 | 6.24 | 6.10 | 6.11 | 40,840 | 5.91 |
| 11/06/2025 | 6.20 | 6.24 | 6.12 | 6.22 | 31,115 | 6.01 |
| 11/05/2025 | 6.20 | 6.32 | 6.16 | 6.22 | 40,526 | 6.01 |
| 11/04/2025 | 6.25 | 6.39 | 6.11 | 6.18 | 47,426 | 5.97 |
| 11/03/2025 | 6.32 | 6.43 | 6.25 | 6.29 | 47,381 | 6.08 |