Townsquare Media, Inc. TSQ
1.43 USD -0.03 (-2.05%)
Regular-session close
1.40 -0.03 -2.10%
After hours · Nov 13, 7:48 PM ET
1.37 Day range 1.48
1.43 52-week range 7.71
- YTD
- -72.18%
- 1 year
- -73.66%
TSQ price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 1.48 | 1.48 | 1.37 | 1.43 | -0.03 | -2.05% | 122,369 |
| Nov 12, 2026 | 1.49 | 1.57 | 1.44 | 1.46 | -0.04 | -2.67% | 174,500 |
| Nov 11, 2026 | 1.58 | 1.63 | 1.50 | 1.50 | -0.06 | -3.85% | 143,500 |
| Nov 10, 2026 | 1.75 | 1.75 | 1.56 | 1.56 | -0.19 | -10.86% | 236,100 |
| Nov 9, 2026 | 1.85 | 1.94 | 1.75 | 1.75 | -0.10 | -5.41% | 146,000 |
| Nov 6, 2026 | 2.05 | 2.06 | 1.78 | 1.85 | -0.23 | -11.06% | 158,800 |
| Nov 5, 2026 | 2.12 | 2.29 | 2.03 | 2.08 | -0.10 | -4.59% | 403,800 |
| Nov 4, 2026 | 2.53 | 2.72 | 1.90 | 2.18 | -0.83 | -27.57% | 1,031,100 |
| Nov 3, 2026 | 3.15 | 3.21 | 2.99 | 3.01 | -0.17 | -5.35% | 106,000 |
| Nov 2, 2026 | 3.03 | 3.28 | 3.01 | 3.18 | +0.21 | +7.07% | 172,700 |
| Oct 30, 2026 | 3.11 | 3.11 | 2.88 | 2.97 | -0.11 | -3.57% | 105,400 |
| Oct 29, 2026 | 3.08 | 3.14 | 2.99 | 3.08 | 0.00 | 0.00% | 98,200 |
| Oct 28, 2026 | 3.08 | 3.30 | 2.97 | 3.08 | 0.00 | 0.00% | 131,600 |
| Oct 27, 2026 | 3.23 | 3.23 | 2.95 | 3.08 | -0.18 | -5.52% | 189,500 |
| Oct 26, 2026 | 3.52 | 3.54 | 3.24 | 3.26 | -0.57 | -14.88% | 216,300 |
| Oct 23, 2026 | 3.86 | 3.99 | 3.80 | 3.83 | +0.01 | +0.26% | 267,500 |
| Oct 22, 2026 | 3.84 | 3.94 | 3.77 | 3.82 | 0.00 | 0.00% | 115,100 |
| Oct 21, 2026 | 3.78 | 3.98 | 3.78 | 3.82 | +0.07 | +1.87% | 88,200 |
| Oct 20, 2026 | 3.71 | 3.95 | 3.71 | 3.75 | +0.04 | +1.08% | 171,300 |
| Oct 19, 2026 | 3.89 | 3.92 | 3.61 | 3.71 | -0.12 | -3.13% | 138,100 |
| Oct 16, 2026 | 3.89 | 4.00 | 3.78 | 3.83 | -0.06 | -1.54% | 135,600 |
| Oct 15, 2026 | 4.15 | 4.15 | 3.88 | 3.89 | -0.22 | -5.35% | 146,900 |
| Oct 14, 2026 | 4.15 | 4.28 | 4.07 | 4.11 | -0.05 | -1.20% | 93,100 |
| Oct 13, 2026 | 4.17 | 4.40 | 4.12 | 4.16 | 0.00 | 0.00% | 84,400 |
| Oct 12, 2026 | 4.31 | 4.45 | 4.03 | 4.16 | -0.14 | -3.26% | 164,300 |
| Oct 9, 2026 | 4.52 | 4.57 | 4.27 | 4.30 | -0.13 | -2.93% | 43,200 |
| Oct 8, 2026 | 4.47 | 4.50 | 4.35 | 4.43 | -0.06 | -1.34% | 171,100 |
| Oct 7, 2026 | 4.58 | 4.58 | 4.40 | 4.49 | -0.05 | -1.10% | 63,700 |
| Oct 6, 2026 | 4.49 | 4.57 | 4.43 | 4.54 | +0.10 | +2.25% | 70,900 |
| Oct 5, 2026 | 4.56 | 4.60 | 4.37 | 4.44 | -0.11 | -2.42% | 76,800 |
| Oct 2, 2026 | 4.42 | 4.55 | 4.40 | 4.55 | +0.20 | +4.60% | 132,500 |
| Oct 1, 2026 | 4.67 | 4.73 | 4.32 | 4.35 | -0.36 | -7.64% | 106,000 |
| Sep 30, 2026 | 4.75 | 4.90 | 4.69 | 4.71 | -0.01 | -0.21% | 62,900 |
| Sep 29, 2026 | 4.65 | 4.91 | 4.63 | 4.72 | +0.11 | +2.39% | 57,400 |
| Sep 28, 2026 | 4.83 | 4.93 | 4.60 | 4.61 | -0.37 | -7.43% | 158,200 |
| Sep 25, 2026 | 4.93 | 5.09 | 4.88 | 4.98 | +0.07 | +1.43% | 79,100 |
| Sep 24, 2026 | 5.07 | 5.20 | 4.90 | 4.91 | -0.18 | -3.54% | 73,300 |
| Sep 23, 2026 | 5.07 | 5.34 | 5.00 | 5.09 | +0.07 | +1.39% | 56,400 |
| Sep 22, 2026 | 5.21 | 5.23 | 5.02 | 5.02 | -0.12 | -2.33% | 49,100 |
| Sep 21, 2026 | 5.32 | 5.40 | 5.12 | 5.14 | -0.13 | -2.47% | 90,800 |
| Sep 18, 2026 | 5.22 | 5.42 | 5.21 | 5.27 | +0.11 | +2.13% | 103,600 |
| Sep 17, 2026 | 5.22 | 5.30 | 5.15 | 5.16 | +0.05 | +0.98% | 95,200 |
| Sep 16, 2026 | 5.19 | 5.26 | 5.11 | 5.11 | -0.05 | -0.97% | 51,400 |
| Sep 15, 2026 | 5.24 | 5.31 | 5.00 | 5.16 | -0.03 | -0.58% | 43,800 |
| Sep 14, 2026 | 5.17 | 5.24 | 5.12 | 5.19 | -0.03 | -0.57% | 55,100 |
| Sep 11, 2026 | 5.32 | 5.41 | 5.10 | 5.22 | -0.04 | -0.76% | 41,100 |
| Sep 10, 2026 | 5.16 | 5.29 | 5.10 | 5.26 | +0.10 | +1.94% | 70,700 |
| Sep 9, 2026 | 5.48 | 5.72 | 5.10 | 5.16 | -0.35 | -6.35% | 88,000 |
| Sep 8, 2026 | 5.59 | 5.67 | 5.50 | 5.51 | -0.11 | -1.96% | 70,700 |
| Sep 4, 2026 | 5.67 | 5.76 | 5.60 | 5.62 | -0.09 | -1.58% | 45,100 |
| Sep 3, 2026 | 5.70 | 5.77 | 5.67 | 5.71 | +0.02 | +0.35% | 29,300 |
| Sep 2, 2026 | 5.72 | 5.81 | 5.67 | 5.69 | +0.03 | +0.53% | 45,600 |
| Sep 1, 2026 | 5.78 | 5.90 | 5.62 | 5.66 | -0.13 | -2.25% | 89,500 |
| Aug 31, 2026 | 5.79 | 5.79 | 5.64 | 5.79 | +0.01 | +0.17% | 56,300 |
| Aug 28, 2026 | 5.80 | 5.90 | 5.70 | 5.78 | -0.03 | -0.52% | 69,700 |
| Aug 27, 2026 | 5.84 | 5.95 | 5.72 | 5.81 | -0.04 | -0.68% | 36,800 |
| Aug 26, 2026 | 5.85 | 5.89 | 5.70 | 5.85 | 0.00 | 0.00% | 31,900 |
| Aug 25, 2026 | 5.72 | 5.97 | 5.72 | 5.85 | +0.16 | +2.81% | 53,800 |
| Aug 24, 2026 | 5.93 | 6.03 | 5.62 | 5.69 | -0.24 | -4.05% | 84,400 |
| Aug 21, 2026 | 5.76 | 5.96 | 5.76 | 5.93 | +0.17 | +2.95% | 34,200 |
| Aug 20, 2026 | 5.74 | 5.94 | 5.60 | 5.76 | -0.01 | -0.17% | 59,000 |
| Aug 19, 2026 | 5.75 | 5.87 | 5.61 | 5.77 | +0.06 | +1.05% | 51,300 |
| Aug 18, 2026 | 5.80 | 5.89 | 5.65 | 5.71 | -0.07 | -1.21% | 57,400 |
| Aug 17, 2026 | 5.74 | 5.98 | 5.61 | 5.78 | +0.08 | +1.40% | 87,500 |
| Aug 14, 2026 | 5.71 | 5.93 | 5.65 | 5.70 | 0.00 | 0.00% | 81,900 |
65 days, newest first. Daily bars as drawn on the TSQ chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.