Townsquare Media(TSQ)
$1.50-0.06 (-3.85%)
TSQ
Townsquare Media historical prices
$1.50
At close:-0.06 (-3.85%)
Want to see TSQ full AI Analyst Report?
Townsquare Media (TSQ) Historical Prices
184 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 1.58 | 1.63 | 1.50 | 1.50 | 1.50 | -3.85% | 143,477 | 1.25 |
| Nov 10, 2026 | 1.75 | 1.75 | 1.56 | 1.56 | 1.56 | -15.68% | 236,908 | 2.12 |
| Nov 09, 2026 | 1.85 | 1.94 | 1.75 | 1.75 | 1.75 | -5.41% | 145,988 | 1.31 |
| Nov 06, 2026 | 2.05 | 2.06 | 1.78 | 1.85 | 1.85 | -11.06% | 158,795 | 1.39 |
| Nov 05, 2026 | 2.12 | 2.29 | 2.03 | 2.08 | 2.08 | -4.59% | 403,803 | 3.70 |
| Nov 04, 2026 | 2.53 | 2.72 | 1.90 | 2.18 | 2.18 | -27.57% | 1,031,328 | 10.96 |
| Nov 03, 2026 | 3.15 | 3.21 | 2.99 | 3.01 | 3.01 | -5.35% | 106,046 | 1.13 |
| Nov 02, 2026 | 3.03 | 3.28 | 3.01 | 3.18 | 3.18 | +7.07% | 172,702 | 1.86 |
| Oct 30, 2026 | 3.11 | 3.11 | 2.88 | 2.97 | 2.97 | -3.57% | 105,442 | 1.14 |
| Oct 29, 2026 | 3.08 | 3.14 | 2.99 | 3.08 | 3.08 | 0.00% | 98,226 | 1.06 |
| Oct 28, 2026 | 3.08 | 3.30 | 2.97 | 3.08 | 3.08 | 0.00% | 131,623 | 1.43 |
| Oct 27, 2026 | 3.23 | 3.23 | 2.95 | 3.08 | 3.08 | -5.52% | 189,510 | 2.10 |
| Oct 26, 2026 | 3.52 | 3.54 | 3.24 | 3.26 | 3.26 | -10.17% | 216,457 | 2.47 |
| Oct 23, 2026 | 3.86 | 3.99 | 3.80 | 3.83 | 3.63 | +0.25% | 268,294 | 3.13 |
| Oct 22, 2026 | 3.84 | 3.94 | 3.77 | 3.82 | 3.62 | 0.00% | 115,139 | 1.34 |
| Oct 21, 2026 | 3.78 | 3.98 | 3.78 | 3.82 | 3.62 | +1.86% | 88,224 | 1.02 |
| Oct 20, 2026 | 3.71 | 3.95 | 3.71 | 3.75 | 3.55 | +1.08% | 171,312 | 2.02 |
| Oct 19, 2026 | 3.89 | 3.93 | 3.61 | 3.71 | 3.52 | -3.11% | 138,416 | 1.66 |
| Oct 16, 2026 | 3.89 | 4.00 | 3.78 | 3.83 | 3.63 | -1.55% | 135,633 | 1.66 |
| Oct 15, 2026 | 4.15 | 4.15 | 3.88 | 3.89 | 3.69 | -5.37% | 146,924 | 1.83 |
| Oct 14, 2026 | 4.15 | 4.28 | 4.07 | 4.11 | 3.90 | -1.19% | 93,129 | 1.17 |
| Oct 13, 2026 | 4.17 | 4.40 | 4.12 | 4.16 | 3.94 | 0.00% | 84,364 | 1.08 |
| Oct 12, 2026 | 4.31 | 4.45 | 4.03 | 4.16 | 3.94 | -3.26% | 164,255 | 2.15 |
| Oct 09, 2026 | 4.52 | 4.57 | 4.27 | 4.30 | 4.08 | -2.93% | 43,191 | 0.56 |
| Oct 08, 2026 | 4.47 | 4.50 | 4.35 | 4.43 | 4.20 | -1.34% | 171,138 | 2.31 |
| Oct 07, 2026 | 4.58 | 4.58 | 4.40 | 4.49 | 4.26 | -1.09% | 63,712 | 0.87 |
| Oct 06, 2026 | 4.49 | 4.57 | 4.43 | 4.54 | 4.30 | +2.23% | 71,010 | 0.97 |
| Oct 05, 2026 | 4.56 | 4.60 | 4.37 | 4.44 | 4.21 | -2.41% | 76,783 | 1.06 |
| Oct 02, 2026 | 4.42 | 4.55 | 4.40 | 4.55 | 4.31 | +4.61% | 132,539 | 1.87 |
| Oct 01, 2026 | 4.67 | 4.73 | 4.32 | 4.35 | 4.12 | -7.66% | 106,003 | 1.51 |
| Sep 30, 2026 | 4.75 | 4.90 | 4.69 | 4.71 | 4.46 | -0.20% | 62,912 | 0.91 |
| Sep 29, 2026 | 4.65 | 4.91 | 4.63 | 4.72 | 4.47 | +2.38% | 57,424 | 0.82 |
| Sep 28, 2026 | 4.83 | 4.93 | 4.60 | 4.61 | 4.37 | -7.42% | 158,207 | 2.25 |
| Sep 25, 2026 | 4.93 | 5.09 | 4.88 | 4.98 | 4.72 | +1.42% | 79,118 | 1.11 |
| Sep 24, 2026 | 5.07 | 5.20 | 4.90 | 4.91 | 4.65 | -3.54% | 73,261 | 1.03 |
| Sep 23, 2026 | 5.07 | 5.34 | 5.00 | 5.09 | 4.82 | +1.41% | 56,422 | 0.79 |
| Sep 22, 2026 | 5.21 | 5.23 | 5.02 | 5.02 | 4.76 | -2.34% | 49,155 | 0.69 |
| Sep 21, 2026 | 5.32 | 5.40 | 5.12 | 5.14 | 4.87 | -2.46% | 90,828 | 1.28 |
| Sep 18, 2026 | 5.22 | 5.42 | 5.21 | 5.27 | 4.99 | +2.13% | 103,571 | 1.48 |
| Sep 17, 2026 | 5.22 | 5.30 | 5.15 | 5.16 | 4.89 | +0.97% | 95,200 | 1.37 |
| Sep 16, 2026 | 5.19 | 5.26 | 5.11 | 5.11 | 4.84 | -0.96% | 51,388 | 0.75 |
| Sep 15, 2026 | 5.24 | 5.31 | 5.00 | 5.16 | 4.89 | -0.57% | 43,798 | 0.64 |
| Sep 14, 2026 | 5.17 | 5.24 | 5.12 | 5.19 | 4.92 | -0.59% | 55,068 | 0.80 |
| Sep 11, 2026 | 5.32 | 5.41 | 5.10 | 5.22 | 4.95 | -0.76% | 41,089 | 0.60 |
| Sep 10, 2026 | 5.16 | 5.29 | 5.10 | 5.26 | 4.99 | +1.94% | 70,716 | 1.01 |
| Sep 09, 2026 | 5.48 | 5.72 | 5.10 | 5.16 | 4.89 | -6.36% | 88,050 | 1.27 |
| Sep 08, 2026 | 5.59 | 5.67 | 5.50 | 5.51 | 5.22 | -1.95% | 70,678 | 1.02 |
| Sep 07, 2026 | 5.67 | 5.76 | 5.60 | 5.62 | 5.33 | 0.00% | 0 | 0.00 |
| Sep 04, 2026 | 5.67 | 5.76 | 5.60 | 5.62 | 5.33 | -1.57% | 45,132 | 0.65 |
| Sep 03, 2026 | 5.70 | 5.77 | 5.67 | 5.71 | 5.41 | +0.35% | 29,281 | 0.42 |
