Townsquare Media, Inc.TSQNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $6.64 | $6.99 | $6.61 | $6.74 | 400,263 |
| 1/30/2026 | $6.37 | $6.76 | $6.37 | $6.57 | 237,452 |
| 1/29/2026 | $6.40 | $6.53 | $6.05 | $6.44 | 229,800 |
| 1/28/2026 | $6.07 | $6.70 | $6.07 | $6.39 | 396,500 |
| 1/27/2026 | $6.36 | $6.36 | $5.88 | $6.07 | 525,115 |
| 1/26/2026 | $5.55 | $7.45 | $5.36 | $7.06 | 955,128 |
| 1/23/2026 | $6.17 | $6.20 | $5.97 | $5.99 | 185,223 |
| 1/22/2026 | $5.84 | $6.20 | $5.79 | $6.12 | 188,451 |
| 1/21/2026 | $5.61 | $5.82 | $5.61 | $5.72 | 113,402 |
| 1/20/2026 | $5.45 | $5.75 | $5.43 | $5.60 | 161,400 |
| 1/16/2026 | $5.67 | $5.67 | $5.47 | $5.47 | 72,037 |
| 1/15/2026 | $5.51 | $5.79 | $5.51 | $5.71 | 63,100 |
| 1/14/2026 | $5.54 | $5.59 | $5.45 | $5.50 | 43,977 |
| 1/13/2026 | $5.48 | $5.63 | $5.41 | $5.41 | 31,682 |
| 1/12/2026 | $5.63 | $5.63 | $5.43 | $5.44 | 60,421 |
| 1/9/2026 | $5.48 | $5.70 | $5.38 | $5.63 | 105,493 |
| 1/8/2026 | $5.31 | $5.64 | $5.30 | $5.48 | 95,803 |
| 1/7/2026 | $5.38 | $5.50 | $5.26 | $5.30 | 57,600 |
| 1/6/2026 | $5.19 | $5.45 | $5.18 | $5.38 | 67,900 |
| 1/5/2026 | $5.04 | $5.29 | $5.04 | $5.17 | 39,600 |
| 1/2/2026 | $5.15 | $5.22 | $5.01 | $5.08 | 40,600 |
| 12/31/2025 | $5.08 | $5.14 | $5.00 | $5.14 | 58,300 |
| 12/30/2025 | $5.01 | $5.16 | $5.01 | $5.04 | 47,503 |
| 12/29/2025 | $5.14 | $5.18 | $5.00 | $5.03 | 56,810 |
| 12/26/2025 | $5.24 | $5.29 | $5.02 | $5.15 | 63,819 |
| 12/24/2025 | $5.32 | $5.34 | $5.08 | $5.22 | 47,700 |
| 12/23/2025 | $5.17 | $5.32 | $5.17 | $5.31 | 42,400 |
| 12/22/2025 | $5.41 | $5.47 | $5.13 | $5.13 | 127,128 |
| 12/19/2025 | $5.33 | $5.46 | $5.28 | $5.30 | 63,200 |
| 12/18/2025 | $5.47 | $5.50 | $5.27 | $5.27 | 27,804 |
| 12/17/2025 | $5.36 | $5.52 | $5.30 | $5.42 | 39,611 |
| 12/16/2025 | $5.17 | $5.38 | $5.14 | $5.36 | 85,938 |
| 12/15/2025 | $5.49 | $5.49 | $5.12 | $5.17 | 46,900 |
| 12/12/2025 | $5.38 | $5.50 | $5.35 | $5.44 | 48,303 |
| 12/11/2025 | $5.28 | $5.39 | $5.17 | $5.35 | 33,000 |
| 12/10/2025 | $4.98 | $5.37 | $4.98 | $5.24 | 278,200 |
| 12/9/2025 | $4.82 | $5.01 | $4.75 | $5.00 | 114,600 |
| 12/8/2025 | $4.83 | $4.99 | $4.78 | $4.79 | 69,800 |
| 12/5/2025 | $4.86 | $4.89 | $4.83 | $4.86 | 20,500 |
| 12/4/2025 | $4.87 | $4.98 | $4.85 | $4.89 | 46,400 |
| 12/3/2025 | $4.83 | $4.95 | $4.72 | $4.89 | 70,718 |
| 12/2/2025 | $4.93 | $4.99 | $4.75 | $4.86 | 74,600 |
| 12/1/2025 | $4.93 | $5.05 | $4.80 | $4.99 | 84,600 |
| 11/28/2025 | $4.75 | $4.96 | $4.75 | $4.93 | 57,800 |
| 11/26/2025 | $4.72 | $4.87 | $4.72 | $4.73 | 68,200 |
| 11/25/2025 | $4.63 | $4.79 | $4.54 | $4.72 | 135,528 |
| 11/24/2025 | $4.43 | $4.66 | $4.40 | $4.59 | 86,167 |
| 11/21/2025 | $4.36 | $4.51 | $4.30 | $4.39 | 113,742 |
| 11/20/2025 | $4.50 | $4.66 | $4.37 | $4.38 | 64,338 |
| 11/19/2025 | $4.98 | $5.04 | $4.37 | $4.47 | 164,100 |
| 11/18/2025 | $5.00 | $5.04 | $4.85 | $4.94 | 61,966 |
| 11/17/2025 | $5.18 | $5.27 | $4.90 | $4.96 | 109,100 |
| 11/14/2025 | $5.40 | $5.41 | $5.00 | $5.17 | 141,536 |
| 11/13/2025 | $5.61 | $5.67 | $5.39 | $5.43 | 87,543 |
| 11/12/2025 | $5.42 | $5.69 | $5.27 | $5.69 | 99,108 |
| 11/11/2025 | $5.47 | $5.48 | $5.26 | $5.45 | 96,700 |
| 11/10/2025 | $5.95 | $6.03 | $5.27 | $5.42 | 172,639 |
| 11/7/2025 | $6.24 | $6.24 | $6.10 | $6.11 | 40,840 |
| 11/6/2025 | $6.20 | $6.24 | $6.12 | $6.22 | 31,115 |
| 11/5/2025 | $6.20 | $6.32 | $6.16 | $6.22 | 40,526 |