Townsquare Media, Inc. (TSQ)
NYSE: TSQ · Real-Time Price · USD
4.860
-0.030 (-0.61%)
At close: Dec 5, 2025, 4:00 PM EST
4.870
+0.010 (0.21%)
After-hours: Dec 5, 2025, 7:00 PM EST
Townsquare Media Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4.86 | 4.89 | 4.83 | 4.86 | 4.86 | -0.61% | 20,457 |
| Dec 4, 2025 | 4.87 | 4.98 | 4.85 | 4.89 | 4.89 | - | 46,377 |
| Dec 3, 2025 | 4.83 | 4.95 | 4.72 | 4.89 | 4.89 | 0.62% | 70,718 |
| Dec 2, 2025 | 4.93 | 4.99 | 4.75 | 4.86 | 4.86 | -2.61% | 74,596 |
| Dec 1, 2025 | 4.93 | 5.05 | 4.80 | 4.99 | 4.99 | 1.22% | 84,561 |
| Nov 28, 2025 | 4.75 | 4.96 | 4.75 | 4.93 | 4.93 | 4.23% | 57,763 |
| Nov 26, 2025 | 4.72 | 4.87 | 4.72 | 4.73 | 4.73 | 0.21% | 68,195 |
| Nov 25, 2025 | 4.63 | 4.79 | 4.54 | 4.72 | 4.72 | 2.83% | 135,528 |
| Nov 24, 2025 | 4.43 | 4.66 | 4.40 | 4.59 | 4.59 | 4.56% | 86,167 |
| Nov 21, 2025 | 4.36 | 4.51 | 4.30 | 4.39 | 4.39 | 0.23% | 113,742 |
| Nov 20, 2025 | 4.50 | 4.66 | 4.37 | 4.38 | 4.38 | -2.01% | 64,338 |
| Nov 19, 2025 | 4.98 | 5.04 | 4.37 | 4.47 | 4.47 | -9.51% | 164,068 |
| Nov 18, 2025 | 5.00 | 5.04 | 4.85 | 4.94 | 4.94 | -0.40% | 61,966 |
| Nov 17, 2025 | 5.18 | 5.28 | 4.90 | 4.96 | 4.96 | -4.06% | 109,088 |
| Nov 14, 2025 | 5.40 | 5.41 | 5.00 | 5.17 | 5.17 | -4.79% | 141,536 |
| Nov 13, 2025 | 5.61 | 5.67 | 5.39 | 5.43 | 5.43 | -4.57% | 87,543 |
| Nov 12, 2025 | 5.42 | 5.69 | 5.27 | 5.69 | 5.69 | 4.40% | 99,108 |
| Nov 11, 2025 | 5.47 | 5.48 | 5.26 | 5.45 | 5.45 | 0.55% | 96,679 |
| Nov 10, 2025 | 5.95 | 6.03 | 5.27 | 5.42 | 5.42 | -11.29% | 172,639 |
| Nov 7, 2025 | 6.24 | 6.24 | 6.10 | 6.11 | 6.11 | -1.77% | 40,840 |
| Nov 6, 2025 | 6.20 | 6.24 | 6.12 | 6.22 | 6.22 | - | 31,115 |
| Nov 5, 2025 | 6.20 | 6.33 | 6.16 | 6.22 | 6.22 | 0.65% | 40,526 |
| Nov 4, 2025 | 6.25 | 6.39 | 6.11 | 6.18 | 6.18 | -1.75% | 47,426 |
| Nov 3, 2025 | 6.32 | 6.53 | 6.25 | 6.29 | 6.29 | 0.16% | 47,381 |
| Oct 31, 2025 | 6.26 | 6.31 | 6.21 | 6.28 | 6.28 | 0.64% | 21,229 |
| Oct 30, 2025 | 6.29 | 6.42 | 6.22 | 6.24 | 6.24 | -1.42% | 76,418 |
| Oct 29, 2025 | 6.42 | 6.42 | 6.27 | 6.33 | 6.33 | -0.78% | 84,314 |
| Oct 28, 2025 | 6.38 | 6.44 | 6.33 | 6.38 | 6.38 | - | 48,932 |
| Oct 27, 2025 | 6.67 | 6.82 | 6.30 | 6.38 | 6.38 | -6.31% | 139,144 |
| Oct 24, 2025 | 6.97 | 7.06 | 6.77 | 6.81 | 6.61 | -0.29% | 171,569 |
| Oct 23, 2025 | 6.44 | 6.96 | 6.44 | 6.83 | 6.63 | 6.39% | 191,837 |
| Oct 22, 2025 | 6.39 | 6.47 | 6.36 | 6.42 | 6.23 | 0.94% | 103,421 |
| Oct 21, 2025 | 6.35 | 6.50 | 6.27 | 6.36 | 6.17 | 0.16% | 65,227 |
| Oct 20, 2025 | 6.23 | 6.49 | 6.23 | 6.35 | 6.16 | 3.08% | 65,831 |
| Oct 17, 2025 | 6.09 | 6.23 | 6.09 | 6.16 | 5.98 | 0.82% | 77,599 |
| Oct 16, 2025 | 6.25 | 6.32 | 6.11 | 6.11 | 5.93 | -2.24% | 26,552 |
| Oct 15, 2025 | 6.26 | 6.44 | 6.20 | 6.25 | 6.07 | - | 32,707 |
| Oct 14, 2025 | 6.14 | 6.39 | 6.12 | 6.25 | 6.07 | 2.63% | 89,465 |
| Oct 13, 2025 | 6.27 | 6.33 | 6.07 | 6.09 | 5.91 | -1.30% | 72,477 |
| Oct 10, 2025 | 6.46 | 6.48 | 6.17 | 6.17 | 5.99 | -4.04% | 41,357 |
| Oct 9, 2025 | 6.36 | 6.46 | 6.34 | 6.43 | 6.24 | 1.42% | 65,202 |
| Oct 8, 2025 | 6.26 | 6.40 | 6.22 | 6.34 | 6.15 | 1.28% | 53,935 |
| Oct 7, 2025 | 6.49 | 6.51 | 6.23 | 6.26 | 6.08 | -3.10% | 80,556 |
| Oct 6, 2025 | 6.47 | 6.59 | 6.42 | 6.46 | 6.27 | -0.15% | 58,070 |
| Oct 3, 2025 | 6.52 | 6.68 | 6.47 | 6.47 | 6.28 | -0.77% | 49,808 |
| Oct 2, 2025 | 6.66 | 6.68 | 6.52 | 6.52 | 6.33 | -1.66% | 24,101 |
| Oct 1, 2025 | 6.68 | 6.79 | 6.58 | 6.63 | 6.44 | -1.34% | 66,842 |
| Sep 30, 2025 | 6.76 | 6.90 | 6.69 | 6.72 | 6.52 | -0.59% | 36,369 |
| Sep 29, 2025 | 6.80 | 6.87 | 6.76 | 6.76 | 6.56 | - | 18,722 |
| Sep 26, 2025 | 6.75 | 6.88 | 6.74 | 6.76 | 6.56 | 0.30% | 15,762 |
| Sep 25, 2025 | 6.96 | 7.02 | 6.73 | 6.74 | 6.54 | -3.16% | 46,815 |
| Sep 24, 2025 | 6.85 | 7.04 | 6.85 | 6.96 | 6.76 | 1.61% | 43,539 |
| Sep 23, 2025 | 6.89 | 7.04 | 6.79 | 6.85 | 6.65 | - | 54,898 |
| Sep 22, 2025 | 6.98 | 7.23 | 6.85 | 6.85 | 6.65 | -2.42% | 66,457 |
| Sep 19, 2025 | 6.87 | 7.15 | 6.86 | 7.02 | 6.81 | 2.18% | 94,064 |
| Sep 18, 2025 | 6.83 | 6.94 | 6.81 | 6.87 | 6.67 | 0.44% | 29,941 |
| Sep 17, 2025 | 7.02 | 7.09 | 6.83 | 6.84 | 6.64 | -1.44% | 35,846 |
| Sep 16, 2025 | 6.97 | 7.02 | 6.93 | 6.94 | 6.74 | 0.29% | 28,311 |
| Sep 15, 2025 | 7.03 | 7.10 | 6.91 | 6.92 | 6.72 | -1.28% | 51,418 |
| Sep 12, 2025 | 7.00 | 7.05 | 6.91 | 7.01 | 6.80 | 0.14% | 31,533 |
| Sep 11, 2025 | 6.98 | 7.10 | 6.95 | 7.00 | 6.79 | - | 49,279 |
| Sep 10, 2025 | 7.08 | 7.12 | 7.00 | 7.00 | 6.79 | -1.55% | 28,653 |
| Sep 9, 2025 | 7.34 | 7.41 | 7.11 | 7.11 | 6.90 | -2.60% | 43,190 |
| Sep 8, 2025 | 7.17 | 7.34 | 7.17 | 7.30 | 7.09 | 1.53% | 48,877 |
| Sep 5, 2025 | 7.15 | 7.25 | 7.15 | 7.19 | 6.98 | 0.42% | 32,910 |
| Sep 4, 2025 | 7.28 | 7.34 | 7.14 | 7.16 | 6.95 | -1.38% | 39,799 |
| Sep 3, 2025 | 7.21 | 7.33 | 7.15 | 7.26 | 7.05 | 1.54% | 59,285 |
| Sep 2, 2025 | 7.08 | 7.24 | 7.01 | 7.15 | 6.94 | 1.27% | 50,297 |
| Aug 29, 2025 | 7.01 | 7.19 | 7.00 | 7.06 | 6.85 | 1.00% | 44,922 |
| Aug 28, 2025 | 7.01 | 7.06 | 6.94 | 6.99 | 6.78 | 0.43% | 54,804 |
| Aug 27, 2025 | 6.93 | 7.03 | 6.90 | 6.96 | 6.76 | 2.05% | 43,499 |
| Aug 26, 2025 | 6.88 | 6.92 | 6.75 | 6.82 | 6.62 | -1.16% | 39,336 |
| Aug 25, 2025 | 6.87 | 6.94 | 6.85 | 6.90 | 6.70 | 0.15% | 36,511 |
| Aug 22, 2025 | 6.79 | 6.99 | 6.79 | 6.89 | 6.69 | 2.07% | 60,205 |
| Aug 21, 2025 | 6.80 | 6.89 | 6.75 | 6.75 | 6.55 | -1.03% | 29,071 |
| Aug 20, 2025 | 6.90 | 6.98 | 6.76 | 6.82 | 6.62 | -1.30% | 57,315 |
| Aug 19, 2025 | 6.99 | 7.13 | 6.91 | 6.91 | 6.71 | -0.14% | 44,916 |
| Aug 18, 2025 | 7.02 | 7.14 | 6.92 | 6.92 | 6.72 | -1.42% | 52,760 |
| Aug 15, 2025 | 7.15 | 7.24 | 6.90 | 7.02 | 6.81 | -2.09% | 48,678 |
| Aug 14, 2025 | 6.96 | 7.24 | 6.86 | 7.17 | 6.96 | 2.72% | 106,873 |
| Aug 13, 2025 | 7.00 | 7.22 | 6.94 | 6.98 | 6.78 | -0.57% | 84,228 |
| Aug 12, 2025 | 6.70 | 7.05 | 6.65 | 7.02 | 6.81 | 4.46% | 115,223 |
| Aug 11, 2025 | 6.72 | 6.88 | 6.64 | 6.72 | 6.52 | 1.20% | 116,036 |
| Aug 8, 2025 | 6.70 | 6.75 | 6.58 | 6.64 | 6.44 | -0.75% | 34,213 |
| Aug 7, 2025 | 6.78 | 6.91 | 6.55 | 6.69 | 6.49 | -1.33% | 105,549 |
| Aug 6, 2025 | 6.99 | 7.00 | 6.72 | 6.78 | 6.58 | -2.02% | 85,277 |
| Aug 5, 2025 | 6.95 | 6.99 | 6.71 | 6.92 | 6.72 | 1.02% | 67,502 |
| Aug 4, 2025 | 6.92 | 6.97 | 6.85 | 6.85 | 6.65 | - | 29,585 |
| Aug 1, 2025 | 6.87 | 7.00 | 6.84 | 6.85 | 6.65 | -0.58% | 64,189 |
| Jul 31, 2025 | 7.00 | 7.14 | 6.88 | 6.89 | 6.69 | -1.71% | 85,694 |
| Jul 30, 2025 | 7.11 | 7.16 | 7.01 | 7.01 | 6.80 | -1.54% | 44,360 |
| Jul 29, 2025 | 7.40 | 7.45 | 7.12 | 7.12 | 6.91 | -3.00% | 50,035 |
| Jul 28, 2025 | 7.36 | 7.41 | 7.31 | 7.34 | 7.12 | 0.27% | 53,240 |
| Jul 25, 2025 | 7.29 | 7.33 | 7.17 | 7.32 | 7.11 | 0.97% | 42,695 |
| Jul 24, 2025 | 7.35 | 7.38 | 7.22 | 7.25 | 7.04 | -2.03% | 39,091 |
| Jul 23, 2025 | 7.38 | 7.40 | 7.22 | 7.40 | 7.18 | 1.65% | 40,411 |
| Jul 22, 2025 | 7.13 | 7.33 | 7.10 | 7.28 | 7.07 | 1.68% | 67,036 |
| Jul 21, 2025 | 7.82 | 7.87 | 7.15 | 7.16 | 6.95 | -7.13% | 130,403 |
| Jul 18, 2025 | 8.65 | 8.79 | 7.71 | 7.71 | 7.48 | -14.81% | 185,639 |
| Jul 17, 2025 | 8.45 | 9.31 | 8.45 | 9.05 | 8.59 | 6.85% | 325,442 |