Townsquare Media, Inc. Class A Common Stock (TSQ)
6.8500
-0.0400 (-0.58%)
NYSE · Last Trade: Aug 3rd, 1:19 AM EDT
Historical Prices For Townsquare Media, Inc. Class A Common Stock (TSQ)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 8/01/2025 | 6.87 | 7.00 | 6.84 | 6.85 | 64,189 | 6.85 |
| 7/31/2025 | 7.00 | 7.14 | 6.88 | 6.89 | 85,694 | 6.89 |
| 7/30/2025 | 7.11 | 7.16 | 7.01 | 7.01 | 44,360 | 7.01 |
| 7/29/2025 | 7.40 | 7.45 | 7.12 | 7.12 | 50,035 | 7.12 |
| 7/28/2025 | 7.36 | 7.41 | 7.31 | 7.34 | 53,240 | 7.34 |
| 7/25/2025 | 7.29 | 7.33 | 7.17 | 7.32 | 42,695 | 7.32 |
| 7/24/2025 | 7.35 | 7.38 | 7.22 | 7.25 | 39,091 | 7.25 |
| 7/23/2025 | 7.38 | 7.40 | 7.22 | 7.40 | 40,411 | 7.40 |
| 7/22/2025 | 7.13 | 7.33 | 7.10 | 7.28 | 67,036 | 7.28 |
| 7/21/2025 | 7.82 | 7.87 | 7.15 | 7.16 | 130,403 | 7.16 |
| 7/18/2025 | 8.65 | 8.79 | 7.71 | 7.71 | 185,639 | 7.71 |
| 7/17/2025 | 8.45 | 9.31 | 8.45 | 9.05 | 325,442 | 8.85 |
| 7/16/2025 | 8.51 | 8.75 | 8.30 | 8.47 | 117,734 | 8.28 |
| 7/15/2025 | 8.40 | 8.65 | 8.36 | 8.40 | 140,855 | 8.21 |
| 7/14/2025 | 8.18 | 8.38 | 8.14 | 8.36 | 33,699 | 8.18 |
| 7/11/2025 | 8.22 | 8.27 | 8.07 | 8.16 | 35,113 | 7.98 |
| 7/10/2025 | 8.30 | 8.39 | 8.25 | 8.25 | 37,625 | 8.07 |
| 7/09/2025 | 8.21 | 8.35 | 8.16 | 8.28 | 59,847 | 8.10 |
| 7/08/2025 | 7.97 | 8.22 | 7.93 | 8.21 | 48,913 | 8.03 |
| 7/07/2025 | 8.25 | 8.33 | 7.95 | 7.95 | 105,695 | 7.77 |
| 7/03/2025 | 8.23 | 8.32 | 8.23 | 8.27 | 38,665 | 8.09 |
| 7/02/2025 | 8.08 | 8.24 | 8.04 | 8.23 | 71,695 | 8.05 |
| 7/01/2025 | 7.85 | 8.12 | 7.85 | 8.05 | 91,259 | 7.87 |
| 6/30/2025 | 7.77 | 7.94 | 7.73 | 7.91 | 90,207 | 7.74 |
| 6/27/2025 | 7.65 | 7.74 | 7.54 | 7.74 | 1,705,507 | 7.57 |
| 6/26/2025 | 7.52 | 7.64 | 7.51 | 7.60 | 83,902 | 7.43 |
| 6/25/2025 | 7.45 | 7.51 | 7.37 | 7.46 | 108,359 | 7.30 |
| 6/24/2025 | 7.35 | 7.53 | 7.33 | 7.45 | 107,696 | 7.29 |
| 6/23/2025 | 7.12 | 7.36 | 7.05 | 7.34 | 164,409 | 7.18 |
| 6/20/2025 | 7.15 | 7.28 | 7.11 | 7.13 | 89,851 | 6.97 |
| 6/18/2025 | 6.91 | 7.16 | 6.91 | 7.09 | 64,266 | 6.93 |
| 6/17/2025 | 7.01 | 7.17 | 6.94 | 6.94 | 92,342 | 6.79 |
| 6/16/2025 | 6.97 | 7.13 | 6.83 | 7.08 | 64,967 | 6.92 |
| 6/13/2025 | 6.90 | 6.98 | 6.83 | 6.95 | 55,765 | 6.80 |
| 6/12/2025 | 7.00 | 7.04 | 6.90 | 7.01 | 104,386 | 6.86 |
| 6/11/2025 | 7.32 | 7.32 | 6.98 | 7.00 | 131,424 | 6.85 |
| 6/10/2025 | 7.31 | 7.32 | 7.10 | 7.26 | 152,900 | 7.10 |
| 6/09/2025 | 7.27 | 7.36 | 7.20 | 7.28 | 129,909 | 7.12 |
| 6/06/2025 | 7.13 | 7.19 | 7.01 | 7.18 | 87,440 | 7.02 |
| 6/05/2025 | 6.92 | 7.02 | 6.90 | 7.00 | 63,181 | 6.85 |
| 6/04/2025 | 7.00 | 7.00 | 6.83 | 6.95 | 119,997 | 6.80 |
| 6/03/2025 | 6.90 | 7.04 | 6.69 | 6.99 | 169,695 | 6.84 |
| 6/02/2025 | 6.89 | 6.92 | 6.72 | 6.86 | 168,528 | 6.71 |
| 5/30/2025 | 6.75 | 6.99 | 6.73 | 6.90 | 93,915 | 6.75 |
| 5/29/2025 | 6.79 | 6.85 | 6.70 | 6.75 | 77,651 | 6.60 |
| 5/28/2025 | 6.69 | 6.82 | 6.63 | 6.79 | 193,853 | 6.64 |
| 5/27/2025 | 6.83 | 6.84 | 6.67 | 6.81 | 102,982 | 6.66 |
| 5/23/2025 | 6.64 | 6.82 | 6.54 | 6.77 | 47,341 | 6.62 |
| 5/22/2025 | 6.69 | 6.80 | 6.60 | 6.70 | 67,649 | 6.55 |
| 5/21/2025 | 6.79 | 6.94 | 6.66 | 6.69 | 57,893 | 6.54 |
| 5/20/2025 | 6.85 | 6.99 | 6.76 | 6.91 | 91,520 | 6.76 |
| 5/19/2025 | 6.99 | 7.08 | 6.79 | 6.83 | 131,156 | 6.68 |
| 5/16/2025 | 7.09 | 7.11 | 6.89 | 7.08 | 79,545 | 6.92 |
| 5/15/2025 | 7.07 | 7.11 | 6.86 | 7.05 | 102,030 | 6.89 |
| 5/14/2025 | 7.29 | 7.35 | 6.97 | 7.12 | 81,766 | 6.96 |
| 5/13/2025 | 7.35 | 7.38 | 7.09 | 7.34 | 72,290 | 7.18 |
| 5/12/2025 | 7.42 | 7.42 | 7.08 | 7.29 | 98,514 | 7.13 |
| 5/09/2025 | 7.08 | 7.29 | 6.95 | 7.15 | 98,800 | 6.99 |
| 5/08/2025 | 7.50 | 7.50 | 6.95 | 7.10 | 63,087 | 6.94 |
| 5/07/2025 | 6.94 | 7.08 | 6.73 | 6.84 | 71,320 | 6.69 |
| 5/06/2025 | 6.75 | 6.95 | 6.74 | 6.89 | 72,065 | 6.74 |
| 5/05/2025 | 7.01 | 7.04 | 6.74 | 6.82 | 69,472 | 6.67 |