Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
NYSE - Nasdaq Real Time Price USD

Townsquare Media, Inc. (TSQ)

Compare
7.35
-0.34
(-4.42%)
At close: April 4 at 4:00:02 PM EDT
7.05
-0.30
(-4.08%)
After hours: April 4 at 7:18:08 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 4, 20257.607.617.147.357.3576,600
Apr 3, 20257.938.037.667.697.6983,800
Apr 2, 20257.868.217.818.218.2176,500
Apr 1, 20258.138.267.927.957.9556,400
Mar 31, 20258.008.257.998.148.1487,600
Mar 28, 20258.318.317.968.098.0955,900
Mar 27, 20258.408.498.298.318.3149,400
Mar 26, 20258.138.388.108.368.3664,000
Mar 25, 20258.208.248.048.178.1770,000
Mar 24, 20258.008.157.968.158.1563,200
Mar 21, 20257.808.007.807.987.98131,100
Mar 20, 20257.908.067.827.867.8693,100
Mar 19, 20257.968.047.628.028.02173,800
Mar 18, 20258.158.167.918.048.0452,400
Mar 17, 20257.868.447.808.148.1480,800
Mar 14, 20257.667.857.637.797.7955,500
Mar 13, 20257.907.907.567.617.6145,900
Mar 12, 20257.697.997.637.937.9372,400
Mar 11, 20257.877.967.637.697.6981,900
Mar 10, 20257.908.087.767.897.8940,200
Mar 7, 20257.988.097.947.977.9731,400
Mar 6, 20257.898.047.857.947.9430,900
Mar 5, 20258.068.228.008.048.0438,600
Mar 4, 20258.188.248.038.158.1557,300
Mar 3, 20258.518.598.088.278.2738,200
Feb 28, 20258.438.548.368.548.5445,100
Feb 27, 20258.638.678.428.438.4341,100
Feb 26, 20258.838.858.588.638.6345,700
Feb 25, 20258.758.758.618.688.6850,500
Feb 24, 20258.818.888.708.728.7248,300
Feb 21, 20259.009.008.708.728.7251,900
Feb 20, 20259.009.028.848.928.9225,100
Feb 19, 20258.949.118.769.019.0168,300
Feb 18, 20258.959.008.888.998.9943,000
Feb 14, 20259.129.128.908.948.9436,900
Feb 13, 20258.979.088.859.029.0229,200
Feb 12, 20258.979.048.848.958.9572,500
Feb 11, 20258.939.058.919.039.0345,800
Feb 10, 20259.009.088.869.009.0037,700
Feb 7, 20259.009.078.859.009.0039,400
Feb 6, 20259.039.128.989.079.0725,300
Feb 5, 20258.999.108.859.089.0835,300
Feb 4, 20259.259.328.969.009.0036,500
Feb 3, 20258.769.388.759.289.28132,100
Jan 31, 20258.909.148.818.888.8851,600
Jan 30, 20258.968.998.768.988.9835,200
Jan 29, 20259.139.248.908.908.9048,600
Jan 28, 20259.099.269.059.139.1357,100
Jan 27, 20259.199.358.979.059.0535,500
Jan 24, 20259.209.219.009.189.1856,200
Jan 23, 20258.979.268.979.149.1496,700
Jan 22, 20259.049.188.948.978.9787,700
Jan 21, 2025 0.20 Dividend
Jan 21, 20259.299.359.009.029.0296,000
Jan 17, 20259.289.419.179.399.1970,700
Jan 16, 20259.359.399.029.178.9888,000
Jan 15, 20259.219.369.169.299.0946,700
Jan 14, 20259.069.108.869.078.8850,600
Jan 13, 20258.829.078.799.038.84137,400
Jan 10, 20259.259.258.708.888.6999,600
Jan 8, 20259.239.449.109.339.1367,700
Jan 7, 20259.649.649.259.289.0847,400
Jan 6, 20259.9710.129.639.679.47115,000
Jan 3, 20259.6510.239.6310.009.7999,400
Jan 2, 20259.209.589.209.569.3680,000
Dec 31, 20249.289.288.909.098.90149,600
Dec 30, 20249.329.409.109.239.0494,800
Dec 27, 20249.679.679.309.399.1966,400
Dec 26, 20249.569.669.549.659.4546,200
Dec 24, 20249.689.689.509.619.4133,300
Dec 23, 20249.619.709.479.649.4482,700
Dec 20, 20249.549.749.549.729.52112,100
Dec 19, 20249.769.769.559.669.4636,900
Dec 18, 20249.9010.009.609.719.5181,100
Dec 17, 20249.9110.009.709.809.5981,800
Dec 16, 202410.2010.2510.0210.089.8742,900
Dec 13, 202410.0710.199.9510.179.9653,300
Dec 12, 202410.3610.399.9810.069.85107,100
Dec 11, 202410.2210.2210.0010.069.8588,500
Dec 10, 202410.2310.2410.0110.089.8781,200
Dec 9, 202410.1910.2410.0810.139.9254,700
Dec 6, 202410.2010.3810.0210.2410.0244,800
Dec 5, 202410.4410.4910.0710.159.9462,600
Dec 4, 202410.1610.509.8010.4810.2674,100
Dec 3, 202410.3010.309.9610.199.9836,700
Dec 2, 202410.1910.3810.0610.3210.1078,600
Nov 29, 202410.2010.2010.0010.109.8917,800
Nov 27, 202410.1410.2010.0410.089.8732,500
Nov 26, 20249.7910.159.7710.139.9280,800
Nov 25, 202410.0210.069.699.709.50226,600
Nov 22, 202410.0910.109.9510.019.8053,100
Nov 21, 20249.8010.029.809.999.7842,100
Nov 20, 20249.839.879.679.839.6228,300
Nov 19, 20249.789.939.609.919.7036,700
Nov 18, 202410.0110.159.789.939.7249,000
Nov 15, 202410.2110.259.7210.019.8072,400
Nov 14, 202410.1010.2910.0510.079.86119,000
Nov 13, 20249.9810.079.839.839.6234,800
Nov 12, 20249.999.999.779.859.6442,200
Nov 11, 20249.9910.099.909.979.7637,300
Nov 8, 202410.1410.279.839.989.7740,900
Nov 7, 202410.2710.6010.1010.159.9448,400
Nov 6, 202410.4210.459.7010.2710.0573,900
Nov 5, 20249.709.969.709.929.7123,000
Nov 4, 20249.789.949.709.749.5314,800
Nov 1, 20249.869.879.679.789.5728,100
Oct 31, 202410.0410.159.599.809.5946,200
Oct 30, 202410.0310.249.959.999.7814,200
Oct 29, 202410.0010.089.9810.009.7924,000
Oct 28, 202410.0310.099.9510.019.8036,700
Oct 25, 202410.4410.449.9210.019.8039,400
Oct 24, 20249.9010.319.8410.2910.0747,700
Oct 23, 202410.0210.069.739.839.6228,800
Oct 22, 202410.2010.209.9610.019.8013,400
Oct 21, 202410.3610.3710.1410.149.9320,000
Oct 18, 202410.3710.4810.2910.3310.1136,500
Oct 17, 202410.4410.4710.3110.3210.1024,700
Oct 16, 202410.2910.5310.2610.4110.1954,000
Oct 15, 2024 0.20 Dividend
Oct 15, 202410.3010.3210.0710.2210.0060,000
Oct 14, 202410.5410.6010.4810.5610.1420,300
Oct 11, 202410.2010.5710.2010.4510.0434,900
Oct 10, 202410.0410.3310.0410.239.8351,700
Oct 9, 202410.3610.489.9610.089.6846,500
Oct 8, 202410.5110.7910.2610.299.8831,000
Oct 7, 202410.3210.5910.1510.4410.0321,100
Oct 4, 202410.3410.4310.2110.349.9326,600
Oct 3, 202410.2410.3610.0910.179.7727,900
Oct 2, 202410.2110.4410.2110.359.9431,200
Oct 1, 202410.1210.3510.0510.329.9133,000
Sep 30, 202410.1810.219.9810.169.7667,800
Sep 27, 202410.1710.2910.1010.199.7941,300
Sep 26, 202410.3610.429.9810.099.6938,200
Sep 25, 202410.4010.7810.1610.219.8174,100
Sep 24, 202410.4410.4410.1510.299.8858,700
Sep 23, 202410.4010.6110.2310.269.8644,700
Sep 20, 202410.2010.6810.1310.269.86218,800
Sep 19, 202410.2210.2210.0010.189.7824,700
Sep 18, 202410.1510.329.959.999.6031,800
Sep 17, 20249.8910.269.8510.089.6878,400
Sep 16, 20249.8810.019.569.769.3826,400
Sep 13, 20249.719.959.659.779.3821,100
Sep 12, 20249.619.719.509.669.2828,400
Sep 11, 20249.659.719.509.509.1339,100
Sep 10, 20249.669.749.509.699.3143,100
Sep 9, 20249.609.759.569.659.2737,300
Sep 6, 20249.949.949.509.509.1342,800
Sep 5, 202410.0510.169.759.899.5032,100
Sep 4, 202410.2310.239.879.949.5532,100
Sep 3, 202410.4810.4810.1710.239.8329,400
Aug 30, 202410.5510.6610.4310.5710.1548,800
Aug 29, 202410.7010.7010.5310.5710.1526,700
Aug 28, 202410.5810.7410.5110.6010.1819,400
Aug 27, 202410.7910.9510.5310.5610.1429,900
Aug 26, 202410.9711.0010.7510.7910.3620,600
Aug 23, 202410.5110.9910.5110.9410.5131,900
Aug 22, 202410.6710.6710.2610.359.9424,900
Aug 21, 202410.5210.6810.5010.6210.2024,500
Aug 20, 202410.6810.6810.5010.5210.1126,300
Aug 19, 202410.5910.7510.5910.6810.2615,100
Aug 16, 202410.5110.5610.5010.5110.10141,700
Aug 15, 202410.2610.7310.2610.5210.11103,000
Aug 14, 202410.2710.3610.0010.019.62115,500
Aug 13, 202410.6610.7610.2510.329.9157,800
Aug 12, 202410.8810.8810.5710.6110.1942,400
Aug 9, 202411.3711.3710.4810.6210.2098,600
Aug 8, 202411.1111.5211.1111.4611.0140,700
Aug 7, 202410.4811.2710.4811.0910.6549,700
Aug 6, 202410.6110.9610.5910.9610.5334,700
Aug 5, 202410.7310.8210.4210.6610.2472,100
Aug 2, 202411.3511.6311.2511.3010.8563,500
Aug 1, 202412.0312.3211.6011.7511.2947,800
Jul 31, 202412.0912.2112.0312.0811.6046,700
Jul 30, 202411.9012.0811.8512.0411.5731,700
Jul 29, 202412.0212.1011.7511.7811.3232,800
Jul 26, 202412.0112.2111.9612.0311.5642,000
Jul 25, 202411.7912.1611.7911.9711.5050,800
Jul 24, 202412.0112.2111.6711.7011.2454,400
Jul 23, 202411.6512.1311.4212.0211.5555,000
Jul 22, 202411.3611.6911.0711.6611.2056,000
Jul 19, 202411.5511.7211.3111.3110.8638,900
Jul 18, 202411.6511.9311.4511.5011.0553,500
Jul 17, 202411.7311.9111.6211.6711.2144,300
Jul 16, 202411.6311.9211.6311.8911.4254,000
Jul 15, 2024 0.20 Dividend
Jul 15, 202411.1711.6511.1711.5711.1170,300
Jul 12, 202411.2111.5911.2011.4310.7999,800
Jul 11, 202410.8311.2010.8311.1210.50100,500
Jul 10, 202410.8510.8710.5310.6110.0139,100
Jul 9, 202410.8610.8710.7410.7510.1532,300
Jul 8, 202410.7210.9210.6910.8310.2246,300
Jul 5, 202410.7410.7410.3810.5910.0095,400
Jul 3, 202411.1111.1110.7710.8010.1936,200
Jul 2, 202410.8511.1110.8510.9410.3377,200
Jul 1, 202411.0511.3310.9110.9610.3560,700
Jun 28, 202410.3810.9810.3110.9610.35346,400
Jun 27, 202410.2810.3410.0910.309.7236,700
Jun 26, 20249.6510.229.5310.149.5780,300
Jun 25, 20249.549.859.489.699.1563,200
Jun 24, 20249.959.959.639.639.0946,300
Jun 21, 202410.2010.269.949.959.39126,300
Jun 20, 202410.3510.3710.2010.209.6328,900
Jun 18, 202410.4110.4410.2410.299.7140,700
Jun 17, 202410.3010.4510.2010.449.8544,000
Jun 14, 202410.4210.4410.2110.309.7229,600
Jun 13, 202410.7210.7210.3810.559.9619,000
Jun 12, 202410.9010.9010.7210.7310.1345,100
Jun 11, 202410.6710.7310.5310.7010.1028,500
Jun 10, 202410.8610.8610.6710.7510.1537,300
Jun 7, 202410.7910.9810.7910.9510.3432,200
Jun 6, 202410.9311.0910.7710.8310.2232,800
Jun 5, 202410.8910.9510.7610.9510.3438,200
Jun 4, 202410.7010.8710.6710.8410.2328,200
Jun 3, 202411.0511.0910.7210.7610.1653,800
May 31, 202410.8811.0310.8311.0110.3922,300
May 30, 202411.0111.0210.8510.9510.3433,800
May 29, 202410.9511.0610.9511.0510.4334,900
May 28, 202411.2111.2710.8811.0610.4463,500
May 24, 202411.0311.1110.8811.1110.4971,900
May 23, 202411.2011.2410.9911.0010.3855,400
May 22, 202411.4311.4311.0711.1810.5536,100
May 21, 202411.4511.4811.2311.4010.7644,500
May 20, 202411.6011.6311.2911.4710.8360,200
May 17, 202411.5711.5711.3111.5510.9045,600
May 16, 202411.6111.6411.4711.5310.8842,700
May 15, 202411.7211.7211.4611.5810.9339,900
May 14, 202411.5011.7411.4411.5710.9254,300
May 13, 202412.1612.1611.5411.5510.9081,900
May 10, 202412.2212.3111.7512.1811.5094,400
May 9, 202412.5612.7412.1612.2011.5268,500
May 8, 202412.5612.7612.4912.6211.9122,900
May 7, 202412.8212.9212.6112.6311.9239,200
May 6, 202412.4612.8812.3712.8012.0884,200
May 3, 202412.6112.6112.2712.4911.7947,700
May 2, 202411.9812.4711.9512.4711.7740,800
May 1, 202411.9812.1911.8811.9511.2858,600
Apr 30, 202412.1812.2812.0212.0711.3939,400
Apr 29, 202412.2812.3812.1212.1911.5137,800
Apr 26, 202412.1112.2512.0012.2411.5527,600
Apr 25, 202412.1612.2112.0312.1311.4543,000
Apr 24, 202412.6212.6212.2712.2811.5946,200
Apr 23, 202412.2612.6412.2612.6011.8953,800
Apr 22, 202411.8612.3311.8312.3311.6455,100
Apr 19, 202412.0012.2711.7111.9111.2453,600
Apr 18, 202412.4012.4212.0012.0111.3488,600
Apr 17, 202412.3112.5212.0812.4011.7058,700
Apr 16, 202411.9912.2811.7812.1611.4857,600
Apr 15, 202412.3512.4311.7711.9311.2649,900
Apr 12, 202412.5512.7612.1512.3111.6252,200
Apr 11, 202412.6412.8812.3312.6711.9638,900
Apr 10, 202412.7613.0412.5512.5811.87101,400
Apr 9, 202413.1513.2012.7212.9612.23110,900
Apr 8, 202412.6613.5712.4813.1112.37195,200
Apr 5, 202412.0012.7212.0012.5511.8590,900

Related Tickers

EEX Emerald Holding, Inc.
3.6700
-3.67%
 
EVC Entravision Communications Corporation
1.9300
-7.21%
 
STGW Stagwell Inc.
5.33
-5.24%
 
MCHX Marchex, Inc.
1.3900
-6.08%
 
CCO Clear Channel Outdoor Holdings, Inc.
0.9300
-10.58%
 
QNST QuinStreet, Inc.
15.55
-4.83%
 
NCMI National CineMedia, Inc.
5.72
-3.87%
 
TZUP Thumzup Media Corporation
4.4500
-1.77%
 
DRCT Direct Digital Holdings, Inc.
0.6191
+5.00%
 
ANTE AirNet Technology Inc.
0.4310
+3.88%