Townsquare Media, Inc. Class A Common Stock (TSQ)
6.6900
+0.0700 (1.06%)
NYSE · Last Trade: May 1st, 3:05 PM EDT
Historical Prices For Townsquare Media, Inc. Class A Common Stock (TSQ)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/30/2025 | 6.52 | 6.64 | 6.47 | 6.62 | 78,344 | 6.62 |
| 4/29/2025 | 6.61 | 6.67 | 6.51 | 6.53 | 83,683 | 6.53 |
| 4/28/2025 | 6.68 | 6.79 | 6.56 | 6.66 | 65,646 | 6.66 |
| 4/25/2025 | 6.70 | 6.75 | 6.60 | 6.70 | 49,006 | 6.70 |
| 4/24/2025 | 6.80 | 6.90 | 6.70 | 6.71 | 46,108 | 6.71 |
| 4/23/2025 | 7.02 | 7.10 | 6.77 | 6.80 | 61,152 | 6.80 |
| 4/22/2025 | 6.81 | 6.88 | 6.73 | 6.85 | 30,090 | 6.85 |
| 4/21/2025 | 6.84 | 6.97 | 6.58 | 6.74 | 62,394 | 6.74 |
| 4/17/2025 | 7.15 | 7.15 | 6.93 | 6.93 | 52,294 | 6.93 |
| 4/16/2025 | 7.24 | 7.36 | 7.14 | 7.28 | 64,743 | 7.08 |
| 4/15/2025 | 7.22 | 7.40 | 7.19 | 7.25 | 50,829 | 7.05 |
| 4/14/2025 | 7.09 | 7.33 | 6.94 | 7.19 | 67,773 | 6.99 |
| 4/11/2025 | 6.88 | 7.09 | 6.80 | 6.97 | 63,217 | 6.78 |
| 4/10/2025 | 7.09 | 7.34 | 6.90 | 6.94 | 38,165 | 6.75 |
| 4/09/2025 | 6.75 | 7.43 | 6.75 | 7.26 | 55,330 | 7.06 |
| 4/08/2025 | 7.35 | 7.53 | 6.76 | 6.87 | 81,437 | 6.68 |
| 4/07/2025 | 7.08 | 7.58 | 7.02 | 7.08 | 66,909 | 6.89 |
| 4/04/2025 | 7.60 | 7.61 | 7.14 | 7.35 | 76,552 | 7.15 |
| 4/03/2025 | 7.93 | 8.03 | 7.66 | 7.69 | 83,784 | 7.48 |
| 4/02/2025 | 7.86 | 8.21 | 7.81 | 8.21 | 76,481 | 7.98 |
| 4/01/2025 | 8.13 | 8.26 | 7.92 | 7.95 | 56,411 | 7.73 |
| 3/31/2025 | 8.00 | 8.25 | 7.99 | 8.14 | 87,590 | 7.92 |
| 3/28/2025 | 8.31 | 8.31 | 7.96 | 8.09 | 55,880 | 7.87 |
| 3/27/2025 | 8.40 | 8.49 | 8.29 | 8.31 | 49,775 | 8.08 |
| 3/26/2025 | 8.13 | 8.38 | 8.10 | 8.36 | 64,008 | 8.13 |
| 3/25/2025 | 8.20 | 8.24 | 8.04 | 8.17 | 69,968 | 7.95 |
| 3/24/2025 | 8.00 | 8.15 | 7.96 | 8.15 | 63,155 | 7.93 |
| 3/21/2025 | 7.80 | 8.00 | 7.80 | 7.98 | 131,140 | 7.76 |
| 3/20/2025 | 7.90 | 8.06 | 7.82 | 7.86 | 93,101 | 7.64 |
| 3/19/2025 | 7.96 | 8.04 | 7.62 | 8.02 | 173,838 | 7.80 |
| 3/18/2025 | 8.15 | 8.16 | 7.91 | 8.04 | 52,414 | 7.82 |
| 3/17/2025 | 7.86 | 8.44 | 7.80 | 8.14 | 80,764 | 7.92 |
| 3/14/2025 | 7.66 | 7.85 | 7.63 | 7.79 | 55,492 | 7.58 |
| 3/13/2025 | 7.90 | 7.90 | 7.56 | 7.61 | 45,953 | 7.40 |
| 3/12/2025 | 7.69 | 8.00 | 7.63 | 7.93 | 72,374 | 7.71 |
| 3/11/2025 | 7.87 | 7.96 | 7.63 | 7.69 | 81,857 | 7.48 |
| 3/10/2025 | 7.90 | 8.08 | 7.76 | 7.89 | 40,203 | 7.67 |
| 3/07/2025 | 7.98 | 8.09 | 7.94 | 7.97 | 31,408 | 7.75 |
| 3/06/2025 | 7.89 | 8.04 | 7.85 | 7.94 | 30,905 | 7.72 |
| 3/05/2025 | 8.06 | 8.21 | 8.00 | 8.04 | 38,597 | 7.82 |
| 3/04/2025 | 8.18 | 8.24 | 8.04 | 8.15 | 57,268 | 7.93 |
| 3/03/2025 | 8.51 | 8.59 | 8.08 | 8.27 | 38,207 | 8.04 |
| 2/28/2025 | 8.43 | 8.54 | 8.36 | 8.54 | 45,094 | 8.31 |
| 2/27/2025 | 8.63 | 8.67 | 8.42 | 8.43 | 41,089 | 8.20 |
| 2/26/2025 | 8.83 | 8.85 | 8.58 | 8.63 | 45,698 | 8.39 |
| 2/25/2025 | 8.75 | 8.75 | 8.61 | 8.68 | 50,469 | 8.44 |
| 2/24/2025 | 8.81 | 8.88 | 8.70 | 8.72 | 48,342 | 8.48 |
| 2/21/2025 | 9.00 | 9.00 | 8.70 | 8.72 | 51,859 | 8.48 |
| 2/20/2025 | 9.00 | 9.02 | 8.84 | 8.92 | 25,063 | 8.67 |
| 2/19/2025 | 8.94 | 9.11 | 8.76 | 9.01 | 68,346 | 8.76 |
| 2/18/2025 | 8.95 | 9.00 | 8.88 | 8.99 | 43,038 | 8.74 |
| 2/14/2025 | 9.12 | 9.12 | 8.90 | 8.94 | 36,882 | 8.69 |
| 2/13/2025 | 8.97 | 9.08 | 8.85 | 9.02 | 29,156 | 8.77 |
| 2/12/2025 | 8.97 | 9.04 | 8.84 | 8.95 | 72,493 | 8.70 |
| 2/11/2025 | 8.93 | 9.05 | 8.91 | 9.03 | 45,770 | 8.78 |
| 2/10/2025 | 9.00 | 9.08 | 8.86 | 9.00 | 37,699 | 8.75 |
| 2/07/2025 | 9.00 | 9.07 | 8.85 | 9.00 | 39,429 | 8.75 |
| 2/06/2025 | 9.03 | 9.12 | 8.97 | 9.07 | 25,278 | 8.82 |
| 2/05/2025 | 8.99 | 9.10 | 8.85 | 9.08 | 35,287 | 8.83 |
| 2/04/2025 | 9.25 | 9.32 | 8.96 | 9.00 | 36,533 | 8.75 |
| 2/03/2025 | 8.76 | 9.38 | 8.75 | 9.28 | 132,138 | 9.03 |