TSQ - Townsquare Media, Inc.
6.96
-0.240 -3.448%
Share volume: 97,390
Last Updated: 04-21-2026
Communication/Radio & Tv Broadcasters:
0.09%
PREVIOUS CLOSE
CHG
CHG%
$7.20
-0.24
-0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-21-2026 | $7.24 | $7.24 | $7.33 | $7.33 | $6.94 | $6.94 | $6.96 | $6.96 | 97,390 | $97,390.00 |
| 04-20-2026 | $6.94 | $6.94 | $7.24 | $7.24 | $6.94 | $6.94 | $7.20 | $7.20 | 115,130 | $115,130.00 |
| 04-17-2026 | $6.89 | $6.89 | $7.22 | $7.22 | $6.82 | $6.82 | $6.95 | $6.95 | 151,141 | $151,141.00 |
| 04-16-2026 | $6.64 | $6.64 | $6.88 | $6.88 | $6.62 | $6.62 | $6.76 | $6.76 | 77,030 | $77,030.00 |
| 04-15-2026 | $6.46 | $6.46 | $6.73 | $6.73 | $6.39 | $6.39 | $6.64 | $6.64 | 118,388 | $118,388.00 |
| 04-14-2026 | $6.27 | $6.27 | $6.50 | $6.50 | $6.21 | $6.21 | $6.50 | $6.50 | 109,134 | $109,134.00 |
| 04-13-2026 | $6.08 | $6.08 | $6.31 | $6.31 | $6.06 | $6.06 | $6.21 | $6.21 | 158,401 | $158,401.00 |
| 04-10-2026 | $6.09 | $6.09 | $6.23 | $6.23 | $5.96 | $5.96 | $6.17 | $6.17 | 186,063 | $186,063.00 |
| 04-09-2026 | $5.91 | $5.91 | $6.13 | $6.13 | $5.83 | $5.83 | $6.00 | $6.00 | 138,575 | $138,575.00 |
| 04-08-2026 | $5.83 | $5.83 | $6.10 | $6.10 | $5.80 | $5.80 | $5.99 | $5.99 | 135,166 | $135,166.00 |