TSQ - Townsquare Media Inc
7.42
-0.030 -0.404%
Share volume: 169,210
Last Updated: 03-05-2026
Communication/Radio & Tv Broadcasters:
0.14%
PREVIOUS CLOSE
CHG
CHG%
$7.45
-0.03
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-05-2026 | $7.43 | $7.43 | $7.50 | $7.50 | $7.05 | $7.05 | $7.42 | $7.42 | 169,210 | $169,210.00 |
| 03-04-2026 | $7.50 | $7.50 | $7.67 | $7.67 | $7.28 | $7.28 | $7.45 | $7.45 | 91,931 | $91,931.00 |
| 03-03-2026 | $7.62 | $7.62 | $7.93 | $7.93 | $7.34 | $7.34 | $7.44 | $7.44 | 98,893 | $98,893.00 |
| 03-02-2026 | $7.29 | $7.29 | $7.97 | $7.97 | $7.09 | $7.09 | $7.71 | $7.71 | 221,152 | $221,152.00 |
| 02-27-2026 | $7.12 | $7.12 | $7.69 | $7.69 | $7.05 | $7.05 | $7.40 | $7.40 | 124,105 | $124,105.00 |
| 02-26-2026 | $6.94 | $6.94 | $7.26 | $7.26 | $6.85 | $6.85 | $7.20 | $7.20 | 103,840 | $103,840.00 |
| 02-25-2026 | $7.09 | $7.09 | $7.13 | $7.13 | $6.80 | $6.80 | $7.00 | $7.00 | 127,058 | $127,058.00 |
| 02-24-2026 | $7.06 | $7.06 | $7.25 | $7.25 | $6.63 | $6.63 | $7.02 | $7.02 | 236,397 | $236,397.00 |
| 02-23-2026 | $7.05 | $7.05 | $7.22 | $7.22 | $6.94 | $6.94 | $7.06 | $7.06 | 198,195 | $198,195.00 |
| 02-20-2026 | $6.77 | $6.77 | $7.20 | $7.20 | $6.72 | $6.72 | $7.12 | $7.12 | 156,620 | $156,620.00 |