Townsquare Media, Inc. - TSQ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 26, 2024	9.56	9.62	9.62	9.66	9.54	40,949
December 24, 2024	9.68	9.61	9.61	9.68	9.5	33,325
December 23, 2024	9.61	9.64	9.64	9.7	9.47	82,700
December 20, 2024	9.54	9.72	9.72	9.74	9.54	112,133
December 19, 2024	9.76	9.66	9.66	9.76	9.55	36,946
December 18, 2024	9.9	9.71	9.71	10	9.6	81,108
December 17, 2024	9.91	9.8	9.8	10	9.7	81,831
December 16, 2024	10.2	10.08	10.08	10.25	10.03	42,932
December 13, 2024	10.07	10.06	10.06	10.14	9.95	16,648
December 12, 2024	10.36	10.06	10.06	10.39	9.98	106,450
December 11, 2024	10.22	10.06	10.06	10.22	10	88,313
December 10, 2024	10.23	10.08	10.08	10.24	10.01	81,200
December 09, 2024	10.19	10.13	10.13	10.24	10.08	54,700
December 06, 2024	10.2	10.24	10.24	10.38	10.02	44,772
December 05, 2024	10.44	10.15	10.15	10.49	10.07	62,621
December 04, 2024	10.16	10.48	10.48	10.5	9.8	74,104
December 03, 2024	10.3	10.19	10.19	10.3	9.96	36,726
December 02, 2024	10.19	10.32	10.32	10.38	10.06	78,615
November 29, 2024	10.2	10.1	10.1	10.2	10	17,792
November 27, 2024	10.14	10.08	10.08	10.2	10.04	32,523
November 26, 2024	9.79	10.13	10.13	10.15	9.77	80,800
November 25, 2024	10.02	9.7	9.7	10.07	9.69	226,600
November 22, 2024	10.09	10.01	10.01	10.1	9.95	52,733
November 21, 2024	9.8	9.99	9.99	10.02	9.8	42,100
November 20, 2024	9.83	9.83	9.83	9.87	9.67	28,300
November 19, 2024	9.78	9.91	9.91	9.93	9.61	36,657
November 18, 2024	10.01	9.93	9.93	10.15	9.78	49,114
November 15, 2024	10.21	10.01	10.01	10.25	9.72	72,400
November 14, 2024	10.1	10.07	10.07	10.29	10.05	119,000
November 13, 2024	9.98	9.85	9.85	10.04	9.85	23,695
November 12, 2024	9.99	9.85	9.85	9.99	9.78	42,248
November 11, 2024	9.99	9.97	9.97	10.09	9.9	37,300
November 08, 2024	10.14	9.98	9.98	10.27	9.83	38,859
November 07, 2024	10.27	10.15	10.15	10.6	10.1	48,400
November 06, 2024	10.42	10.27	10.27	10.45	9.7	73,901
November 05, 2024	9.7	9.92	9.92	9.96	9.7	23,016
November 04, 2024	9.78	9.74	9.74	9.94	9.7	14,800
November 01, 2024	9.86	9.78	9.78	9.87	9.67	28,100
October 31, 2024	10.04	9.8	9.8	10.15	9.59	46,227
October 30, 2024	10.03	9.99	9.99	10.24	9.95	14,215
October 29, 2024	10	10	10	10.08	9.98	24,000
October 28, 2024	10.03	10.01	10.01	10.09	9.95	36,717
October 25, 2024	10.44	10.07	10.07	10.44	9.92	35,434
October 24, 2024	9.9	10.29	10.29	10.31	9.84	47,718
October 23, 2024	10.02	9.83	9.83	10.06	9.73	28,800
October 22, 2024	10.2	10.01	10.01	10.2	9.96	13,420
October 21, 2024	10.36	10.14	10.14	10.37	10.14	20,000
October 18, 2024	10.37	10.33	10.33	10.48	10.29	36,517
October 17, 2024	10.44	10.32	10.32	10.47	10.31	24,700
October 16, 2024	10.29	10.45	10.45	10.45	10.26	32,456
October 15, 2024	10.3	10.22	10.22	10.32	10.07	58,777
October 14, 2024	10.54	10.56	10.36	10.6	10.48	20,300
October 11, 2024	10.2	10.45	10.45	10.57	10.2	34,900
October 10, 2024	10.04	10.23	10.23	10.33	10.04	51,700
October 09, 2024	10.36	10.08	10.08	10.49	9.96	46,500
October 08, 2024	10.51	10.29	10.29	10.79	10.26	31,032
October 07, 2024	10.32	10.44	10.44	10.59	10.15	21,114
October 04, 2024	10.34	10.34	10.34	10.43	10.21	26,640
October 03, 2024	10.24	10.17	10.17	10.36	10.09	27,921
October 02, 2024	10.21	10.35	10.35	10.44	10.21	31,200

Townsquare Media, Inc. (TSQ) NYSE