Townsquare Media Inc (TSQ) Historical Stock Data
7.15 ↑0.05 (0.70%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, TSQ is down -0.40% a day on average. There have been 15 days where Townsquare Media Inc closed green and 15 days where TSQ closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | 7.08 | 7.15 | ↑$0.07 (0.99%) | 6.95 | 7.27 | 98.80K |
| 2025-05-08 | 7.50 | 7.10 | ↓$0.40 (-5.33%) | 6.95 | 7.50 | 63.09K |
| 2025-05-07 | 6.94 | 6.84 | ↓$0.10 (-1.44%) | 6.73 | 7.08 | 71.32K |
| 2025-05-06 | 6.75 | 6.89 | ↑$0.14 (2.07%) | 6.74 | 6.95 | 72.06K |
| 2025-05-05 | 7.01 | 6.82 | ↓$0.19 (-2.71%) | 6.74 | 7.04 | 69.47K |
| 2025-05-02 | 6.75 | 7.03 | ↑$0.28 (4.15%) | 6.75 | 7.09 | 103.98K |
| 2025-05-01 | 6.66 | 6.73 | ↑$0.07 (1.05%) | 6.62 | 6.85 | 82.07K |
| 2025-04-30 | 6.52 | 6.62 | ↑$0.10 (1.53%) | 6.50 | 6.63 | 78.23K |
| 2025-04-29 | 6.61 | 6.53 | ↓$0.08 (-1.21%) | 6.52 | 6.67 | 83.66K |
| 2025-04-28 | 6.68 | 6.66 | ↓$0.02 (-0.30%) | 6.56 | 6.79 | 65.65K |
| 2025-04-25 | 6.70 | 6.70 | ↑$0.00 (0.00%) | 6.60 | 6.76 | 49K |
| 2025-04-24 | 6.80 | 6.71 | ↓$0.09 (-1.32%) | 6.70 | 6.90 | 46.11K |
| 2025-04-23 | 7.02 | 6.80 | ↓$0.22 (-3.13%) | 6.79 | 7.10 | 61.12K |
| 2025-04-22 | 6.81 | 6.85 | ↑$0.04 (0.59%) | 6.74 | 6.88 | 30.09K |
| 2025-04-21 | 6.84 | 6.74 | ↓$0.10 (-1.46%) | 6.58 | 6.88 | 62.39K |
| 2025-04-17 | 7.15 | 6.93 | ↓$0.22 (-3.08%) | 6.93 | 7.15 | 52.29K |
| 2025-04-16 | 7.24 | 7.28 | ↑$0.04 (0.55%) | 7.14 | 7.36 | 64.74K |
| 2025-04-15 | 7.22 | 7.25 | ↑$0.03 (0.42%) | 7.19 | 7.40 | 50.83K |
| 2025-04-14 | 7.09 | 7.19 | ↑$0.10 (1.41%) | 6.94 | 7.33 | 67.77K |
| 2025-04-11 | 6.88 | 6.97 | ↑$0.09 (1.31%) | 6.80 | 7.09 | 63.22K |
| 2025-04-10 | 7.09 | 6.94 | ↓$0.15 (-2.12%) | 6.90 | 7.34 | 38.17K |
| 2025-04-09 | 6.75 | 7.26 | ↑$0.51 (7.56%) | 6.75 | 7.43 | 55.33K |
| 2025-04-08 | 7.35 | 6.87 | ↓$0.48 (-6.53%) | 6.77 | 7.53 | 81.44K |
| 2025-04-07 | 7.08 | 7.08 | ↑$0.00 (0.00%) | 7.02 | 7.67 | 66.91K |
| 2025-04-04 | 7.60 | 7.35 | ↓$0.25 (-3.29%) | 7.14 | 7.61 | 76.55K |
| 2025-04-03 | 7.93 | 7.69 | ↓$0.24 (-3.03%) | 7.66 | 8.03 | 83.78K |
| 2025-04-02 | 7.86 | 8.21 | ↑$0.35 (4.45%) | 7.81 | 8.21 | 76.48K |
| 2025-04-01 | 8.13 | 7.95 | ↓$0.18 (-2.21%) | 7.92 | 8.26 | 56.41K |
| 2025-03-31 | 8.00 | 8.14 | ↑$0.14 (1.75%) | 7.99 | 8.25 | 87.59K |
| 2025-03-28 | 8.31 | 8.09 | ↓$0.22 (-2.65%) | 7.96 | 8.31 | 55.88K |
Create an account or log in to view more rows.
$TSQ Let’s goooo
$TSQ when's the offering?
$TSQ Let’s goooo
$TSQ diamond balls
$TSQ Overpower the algos!
$TSQ low volume today isn’t necessarily a bad thing
$TSQ yeeeeeee haw
$TSQ I'm friggin bored. Just give us our money already
$TSQ HODLing
and buying more when I can.
$TSQ Tomorrow