Townsquare Media, Inc. (TSQ)
NYSE: TSQ · Real-Time Price · USD
6.32
-0.29 (-4.39%)
At close: Apr 28, 2026, 4:00 PM EDT
6.33
+0.01 (0.16%)
After-hours: Apr 28, 2026, 7:00 PM EDT
Townsquare Media Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 6.55 | 6.62 | 6.29 | 6.32 | 6.32 | -4.39% | 74,314 |
| Apr 27, 2026 | 6.74 | 6.96 | 6.61 | 6.61 | 6.61 | -3.50% | 108,064 |
| Apr 24, 2026 | 7.07 | 7.07 | 6.65 | 6.85 | 6.65 | 0.59% | 184,159 |
| Apr 23, 2026 | 6.90 | 7.09 | 6.70 | 6.81 | 6.61 | -1.87% | 87,475 |
| Apr 22, 2026 | 7.17 | 7.19 | 6.87 | 6.94 | 6.74 | -0.29% | 93,614 |
| Apr 21, 2026 | 7.24 | 7.33 | 6.94 | 6.96 | 6.76 | -3.33% | 98,314 |
| Apr 20, 2026 | 6.94 | 7.24 | 6.94 | 7.20 | 6.99 | 3.60% | 115,130 |
| Apr 17, 2026 | 6.89 | 7.22 | 6.82 | 6.95 | 6.75 | 2.81% | 151,141 |
| Apr 16, 2026 | 6.64 | 6.88 | 6.62 | 6.76 | 6.56 | 1.81% | 77,030 |
| Apr 15, 2026 | 6.46 | 6.73 | 6.39 | 6.64 | 6.45 | 2.15% | 118,388 |
| Apr 14, 2026 | 6.27 | 6.50 | 6.21 | 6.50 | 6.31 | 4.67% | 109,134 |
| Apr 13, 2026 | 6.08 | 6.31 | 6.06 | 6.21 | 6.03 | 0.65% | 158,401 |
| Apr 10, 2026 | 6.09 | 6.23 | 5.96 | 6.17 | 5.99 | 2.83% | 186,063 |
| Apr 9, 2026 | 5.91 | 6.13 | 5.83 | 6.00 | 5.82 | 0.17% | 138,575 |
| Apr 8, 2026 | 5.83 | 6.10 | 5.80 | 5.99 | 5.82 | 5.64% | 135,166 |
| Apr 7, 2026 | 5.61 | 5.77 | 5.50 | 5.67 | 5.50 | 0.53% | 115,912 |
| Apr 6, 2026 | 5.62 | 5.92 | 5.55 | 5.64 | 5.48 | -1.05% | 147,879 |
| Apr 2, 2026 | 5.33 | 5.71 | 5.20 | 5.70 | 5.53 | 4.97% | 128,296 |
| Apr 1, 2026 | 5.44 | 5.59 | 5.36 | 5.43 | 5.27 | - | 138,662 |
| Mar 31, 2026 | 4.98 | 5.47 | 4.98 | 5.43 | 5.27 | 10.59% | 216,769 |
| Mar 30, 2026 | 4.95 | 5.20 | 4.82 | 4.91 | 4.77 | -1.21% | 305,168 |
| Mar 27, 2026 | 5.02 | 5.15 | 4.88 | 4.97 | 4.82 | -1.00% | 189,945 |
| Mar 26, 2026 | 5.58 | 5.58 | 4.98 | 5.02 | 4.87 | -10.99% | 200,229 |
| Mar 25, 2026 | 5.65 | 5.85 | 5.47 | 5.64 | 5.48 | 0.53% | 159,859 |
| Mar 24, 2026 | 5.26 | 5.61 | 5.21 | 5.61 | 5.45 | 4.86% | 226,869 |
| Mar 23, 2026 | 5.13 | 5.60 | 5.03 | 5.35 | 5.19 | 4.49% | 574,783 |
| Mar 20, 2026 | 4.95 | 5.23 | 4.94 | 5.12 | 4.97 | 2.40% | 335,981 |
| Mar 19, 2026 | 5.27 | 5.30 | 4.94 | 5.00 | 4.85 | -5.30% | 191,611 |
| Mar 18, 2026 | 5.81 | 5.81 | 5.23 | 5.28 | 5.13 | -9.43% | 316,988 |
| Mar 17, 2026 | 6.00 | 6.37 | 5.62 | 5.83 | 5.66 | -5.05% | 237,105 |
| Mar 16, 2026 | 6.78 | 6.78 | 5.60 | 6.14 | 5.96 | -12.03% | 491,325 |
| Mar 13, 2026 | 7.10 | 7.18 | 6.93 | 6.98 | 6.78 | -2.65% | 79,111 |
| Mar 12, 2026 | 7.17 | 7.27 | 6.93 | 7.17 | 6.96 | -1.78% | 200,640 |
| Mar 11, 2026 | 7.40 | 7.40 | 7.12 | 7.30 | 7.09 | -1.35% | 67,447 |
| Mar 10, 2026 | 7.27 | 7.62 | 6.94 | 7.40 | 7.18 | 2.07% | 125,102 |
| Mar 9, 2026 | 7.16 | 7.27 | 6.80 | 7.25 | 7.04 | -0.14% | 110,646 |
| Mar 6, 2026 | 7.37 | 7.47 | 7.18 | 7.26 | 7.05 | -2.16% | 43,621 |
| Mar 5, 2026 | 7.43 | 7.50 | 7.05 | 7.42 | 7.20 | -0.40% | 169,211 |
| Mar 4, 2026 | 7.50 | 7.67 | 7.28 | 7.45 | 7.23 | 0.13% | 91,931 |
| Mar 3, 2026 | 7.62 | 7.93 | 7.34 | 7.44 | 7.22 | -3.50% | 98,893 |
| Mar 2, 2026 | 7.29 | 7.97 | 7.09 | 7.71 | 7.48 | 4.19% | 221,152 |
| Feb 27, 2026 | 7.12 | 7.69 | 7.05 | 7.40 | 7.18 | 2.78% | 124,105 |
| Feb 26, 2026 | 6.94 | 7.26 | 6.85 | 7.20 | 6.99 | 2.86% | 103,840 |
| Feb 25, 2026 | 7.09 | 7.14 | 6.80 | 7.00 | 6.80 | -0.28% | 127,058 |
| Feb 24, 2026 | 7.06 | 7.25 | 6.63 | 7.02 | 6.82 | -0.57% | 236,397 |
| Feb 23, 2026 | 7.05 | 7.22 | 6.94 | 7.06 | 6.85 | -0.84% | 198,195 |
| Feb 20, 2026 | 6.77 | 7.20 | 6.72 | 7.12 | 6.91 | 3.79% | 156,620 |
| Feb 19, 2026 | 6.64 | 6.93 | 6.52 | 6.86 | 6.66 | 3.31% | 158,858 |
| Feb 18, 2026 | 6.73 | 6.78 | 6.45 | 6.64 | 6.45 | -1.48% | 194,804 |
| Feb 17, 2026 | 6.78 | 6.88 | 6.66 | 6.74 | 6.54 | -0.44% | 141,834 |
| Feb 13, 2026 | 6.68 | 6.85 | 6.65 | 6.77 | 6.57 | 0.30% | 55,514 |
| Feb 12, 2026 | 7.14 | 7.14 | 6.63 | 6.75 | 6.55 | -4.53% | 97,818 |
| Feb 11, 2026 | 7.18 | 7.24 | 6.84 | 7.07 | 6.86 | -1.53% | 124,005 |
| Feb 10, 2026 | 6.80 | 7.30 | 6.69 | 7.18 | 6.97 | 6.21% | 200,856 |
| Feb 9, 2026 | 6.59 | 6.85 | 6.47 | 6.76 | 6.56 | 1.96% | 162,477 |
| Feb 6, 2026 | 6.78 | 7.00 | 6.61 | 6.63 | 6.44 | -1.78% | 131,599 |
| Feb 5, 2026 | 6.92 | 7.10 | 6.50 | 6.75 | 6.55 | -2.46% | 156,351 |
| Feb 4, 2026 | 6.61 | 7.10 | 6.55 | 6.92 | 6.72 | 4.53% | 312,532 |
| Feb 3, 2026 | 6.79 | 6.89 | 6.31 | 6.62 | 6.43 | -1.78% | 335,965 |
| Feb 2, 2026 | 6.64 | 6.99 | 6.60 | 6.74 | 6.54 | 2.59% | 414,259 |
| Jan 30, 2026 | 6.37 | 6.76 | 6.37 | 6.57 | 6.38 | 2.02% | 237,452 |
| Jan 29, 2026 | 6.40 | 6.53 | 6.05 | 6.44 | 6.25 | 0.78% | 229,755 |
| Jan 28, 2026 | 6.07 | 6.70 | 6.07 | 6.39 | 6.20 | 5.27% | 396,488 |
| Jan 27, 2026 | 6.36 | 6.36 | 5.88 | 6.07 | 5.89 | -14.02% | 525,115 |
| Jan 26, 2026 | 5.55 | 7.45 | 5.36 | 7.06 | 6.85 | 17.86% | 955,128 |
| Jan 23, 2026 | 6.17 | 6.20 | 5.97 | 5.99 | 5.62 | -2.12% | 185,223 |
| Jan 22, 2026 | 5.84 | 6.20 | 5.79 | 6.12 | 5.74 | 6.99% | 188,451 |
| Jan 21, 2026 | 5.61 | 5.82 | 5.61 | 5.72 | 5.37 | 2.14% | 113,402 |
| Jan 20, 2026 | 5.45 | 5.75 | 5.43 | 5.60 | 5.25 | 2.38% | 161,352 |
| Jan 16, 2026 | 5.67 | 5.67 | 5.47 | 5.47 | 5.13 | -4.20% | 72,037 |
| Jan 15, 2026 | 5.51 | 5.79 | 5.51 | 5.71 | 5.36 | 3.82% | 63,061 |
| Jan 14, 2026 | 5.54 | 5.59 | 5.45 | 5.50 | 5.16 | 1.66% | 43,977 |
| Jan 13, 2026 | 5.48 | 5.63 | 5.41 | 5.41 | 5.08 | -0.55% | 31,682 |
| Jan 12, 2026 | 5.63 | 5.63 | 5.43 | 5.44 | 5.10 | -3.37% | 60,421 |
| Jan 9, 2026 | 5.48 | 5.70 | 5.38 | 5.63 | 5.28 | 2.74% | 105,493 |
| Jan 8, 2026 | 5.31 | 5.64 | 5.30 | 5.48 | 5.14 | 3.40% | 95,803 |
| Jan 7, 2026 | 5.38 | 5.50 | 5.26 | 5.30 | 4.97 | -1.49% | 57,577 |
| Jan 6, 2026 | 5.19 | 5.45 | 5.18 | 5.38 | 5.05 | 4.06% | 67,871 |
| Jan 5, 2026 | 5.04 | 5.29 | 5.04 | 5.17 | 4.85 | 1.77% | 39,575 |
| Jan 2, 2026 | 5.15 | 5.22 | 5.02 | 5.08 | 4.77 | -1.17% | 40,580 |
| Dec 31, 2025 | 5.08 | 5.14 | 5.00 | 5.14 | 4.82 | 1.98% | 58,287 |
| Dec 30, 2025 | 5.01 | 5.16 | 5.01 | 5.04 | 4.73 | 0.20% | 47,503 |
| Dec 29, 2025 | 5.14 | 5.18 | 5.00 | 5.03 | 4.72 | -2.33% | 56,810 |
| Dec 26, 2025 | 5.24 | 5.29 | 5.02 | 5.15 | 4.83 | -1.34% | 63,819 |
| Dec 24, 2025 | 5.32 | 5.34 | 5.08 | 5.22 | 4.90 | -1.69% | 47,700 |
| Dec 23, 2025 | 5.17 | 5.32 | 5.17 | 5.31 | 4.98 | 3.51% | 42,371 |
| Dec 22, 2025 | 5.41 | 5.47 | 5.13 | 5.13 | 4.81 | -3.21% | 127,128 |
| Dec 19, 2025 | 5.33 | 5.46 | 5.28 | 5.30 | 4.97 | 0.57% | 63,185 |
| Dec 18, 2025 | 5.47 | 5.50 | 5.27 | 5.27 | 4.95 | -2.77% | 27,804 |
| Dec 17, 2025 | 5.36 | 5.52 | 5.30 | 5.42 | 5.09 | 1.12% | 39,611 |
| Dec 16, 2025 | 5.17 | 5.38 | 5.14 | 5.36 | 5.03 | 3.68% | 85,938 |
| Dec 15, 2025 | 5.49 | 5.49 | 5.12 | 5.17 | 4.85 | -4.96% | 46,888 |
| Dec 12, 2025 | 5.38 | 5.50 | 5.35 | 5.44 | 5.10 | 1.68% | 48,303 |
| Dec 11, 2025 | 5.28 | 5.39 | 5.17 | 5.35 | 5.02 | 2.10% | 32,969 |
| Dec 10, 2025 | 4.98 | 5.37 | 4.98 | 5.24 | 4.92 | 4.80% | 278,187 |
| Dec 9, 2025 | 4.82 | 5.01 | 4.75 | 5.00 | 4.69 | 4.38% | 114,554 |
| Dec 8, 2025 | 4.83 | 4.99 | 4.78 | 4.79 | 4.49 | -1.44% | 69,762 |
| Dec 5, 2025 | 4.86 | 4.89 | 4.83 | 4.86 | 4.56 | -0.61% | 20,457 |
| Dec 4, 2025 | 4.87 | 4.98 | 4.85 | 4.89 | 4.59 | - | 46,399 |
| Dec 3, 2025 | 4.83 | 4.95 | 4.72 | 4.89 | 4.59 | 0.62% | 70,718 |