NYSE : TSQ
Townsquare Media, Inc. — Price history
Communication Services · Advertising Agencies · United States
Last price 2.97 USD (Oct 30, 2026, 4:00 PM EST) · Market cap 54.15M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Townsquare Media, Inc. (TSQ) closed at 3.18 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 3.03 | 3.28 | 3.01 | 3.18 | 172,702 | +7.07% |
| 2026-10-30 | 3.11 | 3.11 | 2.88 | 2.97 | 105,452 | -3.57% |
| 2026-10-29 | 3.08 | 3.14 | 2.99 | 3.08 | 98,227 | +0.00% |
| 2026-10-28 | 3.08 | 3.303 | 2.97 | 3.08 | 131,647 | +0.00% |
| 2026-10-27 | 3.23 | 3.23 | 2.95 | 3.08 | 191,722 | -5.52% |
| 2026-10-26 | 3.52 | 3.54 | 3.239 | 3.26 | 216,457 | -10.19% |
| 2026-10-23 | 3.86 | 3.99 | 3.8 | 3.83 | 268,294 | +0.26% |
| 2026-10-22 | 3.84 | 3.94 | 3.77 | 3.82 | 115,139 | +0.00% |
| 2026-10-21 | 3.78 | 3.98 | 3.78 | 3.82 | 88,224 | +1.87% |
| 2026-10-20 | 3.71 | 3.95 | 3.71 | 3.75 | 171,312 | +1.08% |
| 2026-10-19 | 3.89 | 3.925 | 3.61 | 3.71 | 138,416 | -3.13% |
| 2026-10-16 | 3.89 | 4 | 3.775 | 3.83 | 135,633 | -1.54% |
| 2026-10-15 | 4.15 | 4.15 | 3.88 | 3.89 | 146,924 | -5.35% |
| 2026-10-14 | 4.15 | 4.28 | 4.07 | 4.11 | 93,129 | -1.20% |
| 2026-10-13 | 4.17 | 4.403 | 4.12 | 4.16 | 84,364 | +0.00% |
| 2026-10-12 | 4.31 | 4.45 | 4.03 | 4.16 | 164,255 | -3.26% |
| 2026-10-09 | 4.52 | 4.572 | 4.27 | 4.3 | 43,191 | -2.93% |
| 2026-10-08 | 4.47 | 4.5 | 4.35 | 4.43 | 171,138 | -1.34% |
| 2026-10-07 | 4.58 | 4.58 | 4.4 | 4.49 | 63,712 | -1.10% |
| 2026-10-06 | 4.49 | 4.575 | 4.43 | 4.54 | 71,010 | +2.25% |
| 2026-10-05 | 4.56 | 4.601 | 4.37 | 4.44 | 76,783 | -2.42% |
| 2026-10-02 | 4.42 | 4.55 | 4.4 | 4.55 | 132,539 | +4.60% |
| 2026-10-01 | 4.67 | 4.726 | 4.32 | 4.35 | 106,003 | -7.64% |
| 2026-09-30 | 4.75 | 4.896 | 4.69 | 4.71 | 62,911 | -0.21% |
| 2026-09-29 | 4.65 | 4.911 | 4.63 | 4.72 | 57,424 | +2.39% |
| 2026-09-28 | 4.83 | 4.93 | 4.6 | 4.61 | 158,207 | -7.43% |
| 2026-09-25 | 4.93 | 5.09 | 4.88 | 4.98 | 79,118 | +1.43% |
| 2026-09-24 | 5.07 | 5.2 | 4.9 | 4.91 | 73,261 | -3.54% |
| 2026-09-23 | 5.07 | 5.34 | 5 | 5.09 | 56,422 | +1.39% |
| 2026-09-22 | 5.21 | 5.229 | 5.02 | 5.02 | 49,155 | -2.33% |
| 2026-09-21 | 5.32 | 5.4 | 5.12 | 5.14 | 90,828 | -2.47% |
| 2026-09-18 | 5.22 | 5.42 | 5.21 | 5.27 | 103,571 | +2.13% |
| 2026-09-17 | 5.22 | 5.3 | 5.15 | 5.16 | 95,200 | +0.98% |
| 2026-09-16 | 5.19 | 5.26 | 5.11 | 5.11 | 51,388 | -0.97% |
| 2026-09-15 | 5.24 | 5.31 | 5 | 5.16 | 43,798 | -0.58% |
| 2026-09-14 | 5.17 | 5.242 | 5.123 | 5.19 | 55,068 | -0.57% |
| 2026-09-11 | 5.32 | 5.41 | 5.1 | 5.22 | 41,089 | -0.76% |
| 2026-09-10 | 5.16 | 5.29 | 5.1 | 5.26 | 70,716 | +1.94% |
| 2026-09-09 | 5.48 | 5.72 | 5.1 | 5.16 | 88,050 | -6.35% |
| 2026-09-08 | 5.59 | 5.67 | 5.5 | 5.51 | 70,678 | -1.96% |
| 2026-09-04 | 5.67 | 5.76 | 5.6 | 5.62 | 45,132 | -1.58% |
| 2026-09-03 | 5.7 | 5.771 | 5.67 | 5.71 | 29,281 | +0.35% |
| 2026-09-02 | 5.72 | 5.81 | 5.67 | 5.69 | 45,642 | +0.53% |
| 2026-09-01 | 5.78 | 5.9 | 5.62 | 5.66 | 89,494 | -2.25% |
| 2026-08-31 | 5.79 | 5.79 | 5.64 | 5.79 | 56,286 | +0.17% |
| 2026-08-28 | 5.8 | 5.9 | 5.7 | 5.78 | 69,667 | -0.52% |
| 2026-08-27 | 5.84 | 5.95 | 5.72 | 5.81 | 36,758 | -0.68% |
| 2026-08-26 | 5.85 | 5.89 | 5.7 | 5.85 | 31,873 | +0.00% |
| 2026-08-25 | 5.72 | 5.974 | 5.72 | 5.85 | 53,766 | +2.81% |
| 2026-08-24 | 5.93 | 6.035 | 5.62 | 5.69 | 84,400 | -4.05% |
| 2026-08-21 | 5.76 | 5.96 | 5.76 | 5.93 | 34,162 | +2.95% |
| 2026-08-20 | 5.74 | 5.94 | 5.6 | 5.76 | 59,032 | -0.17% |
| 2026-08-19 | 5.75 | 5.874 | 5.615 | 5.77 | 51,273 | +1.05% |
| 2026-08-18 | 5.8 | 5.89 | 5.65 | 5.71 | 57,390 | -1.21% |
| 2026-08-17 | 5.74 | 5.984 | 5.61 | 5.78 | 87,479 | +1.40% |
| 2026-08-14 | 5.71 | 5.93 | 5.65 | 5.7 | 81,887 | +0.00% |
| 2026-08-13 | 5.67 | 5.989 | 5.58 | 5.7 | 56,495 | +0.71% |
| 2026-08-12 | 5.48 | 5.7 | 5.32 | 5.66 | 99,410 | +2.72% |
| 2026-08-11 | 5.9 | 6.02 | 5.47 | 5.51 | 346,624 | -7.39% |
| 2026-08-10 | 6.4 | 6.4 | 5.93 | 5.95 | 83,697 | -8.18% |
| 2026-08-07 | 6.45 | 6.77 | 6.41 | 6.48 | 93,957 | +2.37% |
| 2026-08-06 | 6.2 | 6.7 | 6.123 | 6.33 | 94,481 | -0.47% |
| 2026-08-05 | 6.24 | 6.45 | 6.05 | 6.36 | 89,641 | +2.09% |
| 2026-08-04 | 6 | 6.45 | 5.935 | 6.23 | 87,867 | +2.47% |
| 2026-08-03 | 5.94 | 6.26 | 5.662 | 6.08 | 136,997 | +2.70% |
| 2026-07-31 | 5.73 | 6.07 | 5.73 | 5.92 | 71,483 | +3.86% |
| 2026-07-30 | 5.86 | 5.894 | 5.645 | 5.7 | 72,455 | -2.40% |
| 2026-07-29 | 5.82 | 5.9 | 5.68 | 5.84 | 66,475 | +0.34% |
| 2026-07-28 | 5.95 | 5.98 | 5.67 | 5.82 | 146,295 | -1.85% |
| 2026-07-27 | 6.14 | 6.17 | 5.68 | 5.93 | 106,897 | -2.95% |
| 2026-07-24 | 6.45 | 6.63 | 6.26 | 6.31 | 158,241 | -1.25% |
| 2026-07-23 | 6.36 | 6.555 | 6.25 | 6.39 | 46,627 | -1.08% |
| 2026-07-22 | 6.65 | 6.78 | 6.42 | 6.46 | 56,366 | -1.22% |
| 2026-07-21 | 6.63 | 6.704 | 6.52 | 6.54 | 35,037 | -1.36% |
| 2026-07-20 | 6.68 | 6.91 | 6.63 | 6.63 | 37,766 | +0.30% |
| 2026-07-17 | 6.73 | 6.888 | 6.55 | 6.61 | 40,979 | -1.93% |
| 2026-07-16 | 6.83 | 6.97 | 6.68 | 6.74 | 22,242 | -0.59% |
| 2026-07-15 | 6.75 | 6.96 | 6.7 | 6.78 | 47,418 | +0.74% |
| 2026-07-14 | 6.75 | 6.995 | 6.652 | 6.73 | 43,237 | -0.30% |
| 2026-07-13 | 6.8 | 6.9 | 6.72 | 6.75 | 17,966 | -0.74% |
| 2026-07-10 | 6.8 | 6.9 | 6.72 | 6.8 | 23,009 | +1.49% |
| 2026-07-09 | 6.74 | 7.02 | 6.7 | 6.7 | 35,519 | +0.15% |
| 2026-07-08 | 6.95 | 7.266 | 6.481 | 6.69 | 48,188 | -3.88% |
| 2026-07-07 | 7.22 | 7.3 | 6.87 | 6.96 | 28,666 | -2.93% |
| 2026-07-06 | 7.29 | 7.4 | 7.1 | 7.17 | 75,943 | -1.10% |
| 2026-07-02 | 7.15 | 7.3 | 6.99 | 7.25 | 90,466 | +1.54% |
| 2026-07-01 | 7.12 | 7.41 | 6.975 | 7.14 | 186,551 | +0.99% |
| 2026-06-30 | 6.99 | 7.2 | 6.76 | 7.07 | 140,342 | +1.58% |
| 2026-06-29 | 6.85 | 6.98 | 6.598 | 6.96 | 80,511 | +1.90% |
| 2026-06-26 | 6.41 | 6.895 | 6.325 | 6.83 | 84,562 | +6.06% |
| 2026-06-25 | 6.51 | 6.6 | 6.275 | 6.44 | 36,406 | -1.23% |
| 2026-06-24 | 6.26 | 6.55 | 6.25 | 6.52 | 32,474 | +3.33% |
| 2026-06-23 | 6.27 | 6.46 | 6.15 | 6.31 | 58,620 | -2.02% |
| 2026-06-22 | 6.33 | 6.46 | 6.2 | 6.44 | 54,557 | +1.90% |
| 2026-06-18 | 6.4 | 6.69 | 6.26 | 6.32 | 62,476 | +0.16% |
| 2026-06-17 | 6.35 | 6.53 | 6.28 | 6.31 | 44,316 | +0.00% |
| 2026-06-16 | 6.55 | 6.635 | 6.31 | 6.31 | 37,905 | -2.62% |
| 2026-06-15 | 6.83 | 7.22 | 6.48 | 6.48 | 141,656 | -2.56% |
| 2026-06-12 | 6.64 | 6.8 | 6.55 | 6.65 | 51,744 | +1.84% |
| 2026-06-11 | 6.61 | 6.64 | 6.38 | 6.53 | 59,198 | +0.46% |
| 2026-06-10 | 6.63 | 6.735 | 6.5 | 6.5 | 23,574 | -0.76% |
| 2026-06-09 | 6.58 | 6.75 | 6.31 | 6.55 | 77,134 | -0.15% |
| 2026-06-08 | 6.52 | 6.66 | 6.44 | 6.56 | 25,940 | +1.39% |
| 2026-06-05 | 6.54 | 6.603 | 6.39 | 6.47 | 18,268 | -1.07% |
| 2026-06-04 | 6.51 | 6.6 | 6.35 | 6.54 | 35,862 | +2.03% |
| 2026-06-03 | 6.55 | 6.79 | 6.35 | 6.41 | 31,619 | -3.61% |
| 2026-06-02 | 6.63 | 6.85 | 6.525 | 6.65 | 48,102 | -1.04% |
| 2026-06-01 | 6.62 | 6.8 | 6.6 | 6.72 | 63,088 | +1.82% |
| 2026-05-29 | 6.66 | 6.76 | 6.51 | 6.6 | 36,039 | -2.37% |
| 2026-05-28 | 6.72 | 6.79 | 6.5 | 6.76 | 74,200 | +0.15% |
| 2026-05-27 | 6.62 | 6.84 | 6.56 | 6.75 | 53,346 | +2.90% |
| 2026-05-26 | 6.46 | 6.64 | 6.456 | 6.56 | 29,295 | +2.50% |
| 2026-05-22 | 6.58 | 6.63 | 6.39 | 6.4 | 40,848 | -1.69% |
| 2026-05-21 | 6.19 | 6.65 | 6.19 | 6.51 | 57,336 | +4.83% |
| 2026-05-20 | 6.16 | 6.38 | 5.9 | 6.21 | 76,341 | +3.67% |
| 2026-05-19 | 6.05 | 6.2 | 5.91 | 5.99 | 84,029 | -0.50% |
| 2026-05-18 | 6.03 | 6.55 | 6.01 | 6.02 | 71,992 | -0.17% |
| 2026-05-15 | 6.42 | 6.61 | 6.03 | 6.03 | 57,103 | -6.51% |
| 2026-05-14 | 6.41 | 6.785 | 6.41 | 6.45 | 81,275 | +1.42% |
| 2026-05-13 | 6.49 | 6.73 | 6.35 | 6.36 | 101,111 | -3.93% |