Home

Townsquare Media, Inc. Class A Common Stock (TSQ)

7.3500
-0.3400 (-4.42%)
NYSE · Last Trade: Apr 5th, 11:54 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Townsquare Media, Inc. Class A Common Stock (TSQ)

DateOpenHighLowCloseVolumeAdjusted Close
4/04/20257.607.617.147.3576,5517.35
4/03/20257.938.037.667.6983,7847.69
4/02/20257.868.217.818.2176,4818.21
4/01/20258.138.267.927.9556,4117.95
3/31/20258.008.257.998.1487,5908.14
3/28/20258.318.317.968.0955,8808.09
3/27/20258.408.498.298.3149,7758.31
3/26/20258.138.388.108.3664,0088.36
3/25/20258.208.248.048.1769,9688.17
3/24/20258.008.157.968.1563,1558.15
3/21/20257.808.007.807.98131,1407.98
3/20/20257.908.067.827.8693,1017.86
3/19/20257.968.047.628.02173,8388.02
3/18/20258.158.167.918.0452,4148.04
3/17/20257.868.447.808.1480,7648.14
3/14/20257.667.857.637.7955,4927.79
3/13/20257.907.907.567.6145,9537.61
3/12/20257.698.007.637.9372,3747.93
3/11/20257.877.967.637.6981,8577.69
3/10/20257.908.087.767.8940,2037.89
3/07/20257.988.097.947.9731,4087.97
3/06/20257.898.047.857.9430,9057.94
3/05/20258.068.218.008.0438,5978.04
3/04/20258.188.248.048.1557,2688.15
3/03/20258.518.598.088.2738,2078.27
2/28/20258.438.548.368.5445,0948.54
2/27/20258.638.678.428.4341,0898.43
2/26/20258.838.858.588.6345,6988.63
2/25/20258.758.758.618.6850,4698.68
2/24/20258.818.888.708.7248,3428.72
2/21/20259.009.008.708.7251,8598.72
2/20/20259.009.028.848.9225,0638.92
2/19/20258.949.118.769.0168,3469.01
2/18/20258.959.008.888.9943,0388.99
2/14/20259.129.128.908.9436,8828.94
2/13/20258.979.088.859.0229,1569.02
2/12/20258.979.048.848.9572,4938.95
2/11/20258.939.058.919.0345,7709.03
2/10/20259.009.088.869.0037,6999.00
2/07/20259.009.078.859.0039,4299.00
2/06/20259.039.128.979.0725,2789.07
2/05/20258.999.108.859.0835,2879.08
2/04/20259.259.328.969.0036,5339.00
2/03/20258.769.388.759.28132,1389.28
1/31/20258.909.148.818.8851,6188.88
1/30/20258.968.998.768.9835,2008.98
1/29/20259.139.248.898.9048,5528.90
1/28/20259.099.269.049.1357,1059.13
1/27/20259.199.358.979.0535,4999.05
1/24/20259.209.219.009.1856,2459.18
1/23/20258.979.268.979.1496,7099.14
1/22/20259.049.188.948.9787,6868.97
1/21/20259.299.359.009.0296,0039.02
1/17/20259.289.419.179.3970,7059.19
1/16/20259.359.399.029.1787,9758.98
1/15/20259.219.369.169.2946,6669.09
1/14/20259.069.118.869.0750,5898.88
1/13/20258.829.078.799.03137,4258.84
1/10/20259.259.258.708.8899,5618.69
1/08/20259.239.449.109.3367,7379.13
1/07/20259.649.649.259.2847,3659.08
1/06/20259.9710.129.639.67115,0199.47