Townsquare Media, Inc. Class A Common Stock (TSQ)
6.5200
+0.0600 (0.93%)
NYSE · Last Trade: May 3rd, 4:16 PM EDT
Historical Prices For Townsquare Media, Inc. Class A Common Stock (TSQ)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 5/01/2026 | 6.56 | 6.57 | 6.39 | 6.52 | 35,569 | 6.52 |
| 4/30/2026 | 6.25 | 6.52 | 6.09 | 6.46 | 46,797 | 6.46 |
| 4/29/2026 | 6.35 | 6.46 | 6.13 | 6.25 | 59,318 | 6.25 |
| 4/28/2026 | 6.55 | 6.62 | 6.29 | 6.32 | 74,330 | 6.32 |
| 4/27/2026 | 6.74 | 6.96 | 6.61 | 6.61 | 109,890 | 6.61 |
| 4/24/2026 | 7.07 | 7.07 | 6.65 | 6.85 | 184,159 | 6.65 |
| 4/23/2026 | 6.90 | 7.09 | 6.70 | 6.81 | 87,475 | 6.61 |
| 4/22/2026 | 7.17 | 7.18 | 6.87 | 6.94 | 93,589 | 6.74 |
| 4/21/2026 | 7.24 | 7.33 | 6.94 | 6.96 | 97,391 | 6.76 |
| 4/20/2026 | 6.94 | 7.24 | 6.94 | 7.20 | 115,131 | 6.99 |
| 4/17/2026 | 6.89 | 7.22 | 6.82 | 6.95 | 151,141 | 6.75 |
| 4/16/2026 | 6.64 | 6.88 | 6.62 | 6.76 | 77,031 | 6.56 |
| 4/15/2026 | 6.46 | 6.73 | 6.39 | 6.64 | 118,388 | 6.45 |
| 4/14/2026 | 6.27 | 6.50 | 6.21 | 6.50 | 109,134 | 6.31 |
| 4/13/2026 | 6.08 | 6.31 | 6.06 | 6.21 | 158,401 | 6.03 |
| 4/10/2026 | 6.09 | 6.23 | 5.96 | 6.17 | 186,065 | 5.99 |
| 4/09/2026 | 5.91 | 6.13 | 5.83 | 6.00 | 138,576 | 5.82 |
| 4/08/2026 | 5.83 | 6.10 | 5.80 | 5.99 | 135,168 | 5.82 |
| 4/07/2026 | 5.61 | 5.77 | 5.50 | 5.67 | 115,910 | 5.50 |
| 4/06/2026 | 5.62 | 5.92 | 5.54 | 5.64 | 147,879 | 5.48 |
| 4/02/2026 | 5.33 | 5.71 | 5.20 | 5.70 | 128,296 | 5.53 |
| 4/01/2026 | 5.44 | 5.59 | 5.36 | 5.43 | 138,661 | 5.27 |
| 3/31/2026 | 4.98 | 5.47 | 4.98 | 5.43 | 216,748 | 5.27 |
| 3/30/2026 | 4.95 | 5.20 | 4.82 | 4.91 | 305,169 | 4.77 |
| 3/27/2026 | 5.02 | 5.15 | 4.88 | 4.97 | 189,946 | 4.82 |
| 3/26/2026 | 5.58 | 5.58 | 4.98 | 5.02 | 200,030 | 4.87 |
| 3/25/2026 | 5.65 | 5.85 | 5.47 | 5.64 | 159,859 | 5.48 |
| 3/24/2026 | 5.26 | 5.61 | 5.21 | 5.61 | 226,870 | 5.45 |
| 3/23/2026 | 5.13 | 5.60 | 5.03 | 5.35 | 574,784 | 5.19 |
| 3/20/2026 | 4.95 | 5.23 | 4.94 | 5.12 | 335,981 | 4.97 |
| 3/19/2026 | 5.27 | 5.30 | 4.94 | 5.00 | 191,611 | 4.85 |
| 3/18/2026 | 5.81 | 5.81 | 5.23 | 5.28 | 316,989 | 5.13 |
| 3/17/2026 | 6.00 | 6.37 | 5.62 | 5.83 | 237,106 | 5.66 |
| 3/16/2026 | 6.78 | 6.78 | 5.60 | 6.14 | 491,325 | 5.96 |
| 3/13/2026 | 7.10 | 7.18 | 6.93 | 6.98 | 79,112 | 6.78 |
| 3/12/2026 | 7.17 | 7.27 | 6.93 | 7.17 | 200,640 | 6.96 |
| 3/11/2026 | 7.40 | 7.40 | 7.12 | 7.30 | 67,447 | 7.09 |
| 3/10/2026 | 7.27 | 7.62 | 6.94 | 7.40 | 124,903 | 7.18 |
| 3/09/2026 | 7.16 | 7.27 | 6.80 | 7.25 | 110,646 | 7.04 |
| 3/06/2026 | 7.37 | 7.46 | 7.18 | 7.26 | 43,622 | 7.05 |
| 3/05/2026 | 7.43 | 7.50 | 7.05 | 7.42 | 169,212 | 7.20 |
| 3/04/2026 | 7.50 | 7.67 | 7.28 | 7.45 | 91,932 | 7.23 |
| 3/03/2026 | 7.62 | 7.93 | 7.34 | 7.44 | 98,895 | 7.22 |
| 3/02/2026 | 7.29 | 7.97 | 7.09 | 7.71 | 221,102 | 7.48 |
| 2/27/2026 | 7.12 | 7.69 | 7.05 | 7.40 | 124,105 | 7.18 |
| 2/26/2026 | 6.94 | 7.26 | 6.85 | 7.20 | 103,841 | 6.99 |
| 2/25/2026 | 7.09 | 7.13 | 6.80 | 7.00 | 127,058 | 6.80 |
| 2/24/2026 | 7.06 | 7.25 | 6.63 | 7.02 | 236,398 | 6.82 |
| 2/23/2026 | 7.05 | 7.22 | 6.94 | 7.06 | 198,196 | 6.85 |
| 2/20/2026 | 6.77 | 7.20 | 6.71 | 7.12 | 156,620 | 6.91 |
| 2/19/2026 | 6.64 | 6.93 | 6.52 | 6.86 | 158,858 | 6.66 |
| 2/18/2026 | 6.73 | 6.78 | 6.45 | 6.64 | 194,804 | 6.45 |
| 2/17/2026 | 6.78 | 6.88 | 6.66 | 6.74 | 141,834 | 6.54 |
| 2/13/2026 | 6.68 | 6.85 | 6.65 | 6.77 | 55,514 | 6.57 |
| 2/12/2026 | 7.14 | 7.14 | 6.63 | 6.75 | 97,817 | 6.55 |
| 2/11/2026 | 7.18 | 7.24 | 6.84 | 7.07 | 124,003 | 6.86 |
| 2/10/2026 | 6.80 | 7.30 | 6.69 | 7.18 | 200,856 | 6.97 |
| 2/09/2026 | 6.59 | 6.85 | 6.47 | 6.76 | 162,477 | 6.56 |
| 2/06/2026 | 6.78 | 7.00 | 6.61 | 6.63 | 131,599 | 6.44 |
| 2/05/2026 | 6.92 | 7.10 | 6.50 | 6.75 | 156,346 | 6.55 |
| 2/04/2026 | 6.61 | 7.10 | 6.55 | 6.92 | 312,532 | 6.72 |
| 2/03/2026 | 6.79 | 6.89 | 6.31 | 6.62 | 335,965 | 6.43 |