Skip to main content

Townsquare Media, Inc. Class A Common Stock (NY: TSQ )

8.540 +0.110 (+1.30%)
Official Closing Price Updated: 7:00 PM EST, Feb 28, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2025 8.430 8.540 8.360 8.540 45,094 +0.11(+1.30%)
Feb 27, 2025 8.630 8.670 8.420 8.430 41,089 -0.20(-2.32%)
Feb 26, 2025 8.830 8.850 8.580 8.630 45,698 -0.05(-0.58%)
Feb 25, 2025 8.750 8.750 8.610 8.680 50,469 -0.04(-0.46%)
Feb 24, 2025 8.810 8.880 8.700 8.720 48,342 +0.00(+0.00%)
Feb 21, 2025 9.000 9.000 8.700 8.720 51,859 -0.20(-2.24%)
Feb 20, 2025 9.000 9.021 8.840 8.920 25,063 -0.09(-1.00%)
Feb 19, 2025 8.940 9.115 8.760 9.010 68,346 +0.02(+0.22%)
Feb 18, 2025 8.950 9.000 8.880 8.990 43,038 +0.05(+0.56%)
Feb 14, 2025 9.120 9.120 8.900 8.940 36,882 -0.08(-0.89%)
Feb 13, 2025 8.970 9.077 8.850 9.020 29,156 +0.07(+0.78%)
Feb 12, 2025 8.970 9.040 8.840 8.950 72,493 -0.08(-0.89%)
Feb 11, 2025 8.930 9.050 8.910 9.030 45,770 +0.03(+0.33%)
Feb 10, 2025 9.000 9.080 8.860 9.000 37,699 +0.00(+0.00%)
Feb 07, 2025 9.000 9.066 8.847 9.000 39,429 -0.07(-0.77%)
Feb 06, 2025 9.030 9.120 8.975 9.070 25,278 -0.01(-0.11%)
Feb 05, 2025 8.990 9.100 8.853 9.080 35,287 +0.08(+0.89%)
Feb 04, 2025 9.250 9.325 8.956 9.000 36,533 -0.28(-3.02%)
Feb 03, 2025 8.760 9.380 8.750 9.280 132,138 +0.40(+4.50%)
Jan 31, 2025 8.900 9.140 8.810 8.880 51,618 -0.10(-1.11%)
Jan 30, 2025 8.960 8.990 8.761 8.980 35,200 +0.08(+0.90%)
Jan 29, 2025 9.130 9.240 8.895 8.900 48,552 -0.23(-2.52%)
Jan 28, 2025 9.090 9.260 9.045 9.130 57,105 +0.08(+0.88%)
Jan 27, 2025 9.190 9.350 8.970 9.050 35,499 -0.13(-1.42%)
Jan 24, 2025 9.200 9.210 9.000 9.180 56,245 +0.04(+0.44%)
Jan 23, 2025 8.970 9.260 8.970 9.140 96,709 +0.17(+1.90%)
Jan 22, 2025 9.040 9.180 8.940 8.970 87,686 -0.05(-0.55%)
Jan 21, 2025 9.290 9.345 9.000 9.020 96,003 -0.17(-1.87%)
Jan 17, 2025 9.084 9.212 8.977 9.192 72,228 +0.22(+2.40%)
Jan 16, 2025 9.153 9.192 8.835 8.977 89,870 -0.12(-1.29%)
Jan 15, 2025 9.016 9.163 8.967 9.094 47,671 +0.22(+2.43%)
Jan 14, 2025 8.869 8.913 8.673 8.879 51,678 +0.04(+0.44%)
Jan 13, 2025 8.634 8.879 8.605 8.840 140,385 +0.15(+1.69%)
Jan 10, 2025 9.055 9.055 8.517 8.693 101,705 -0.44(-4.82%)
Jan 08, 2025 9.035 9.241 8.908 9.133 69,196 +0.05(+0.54%)
Jan 07, 2025 9.437 9.437 9.055 9.084 48,385 -0.38(-4.03%)
Jan 06, 2025 9.760 9.907 9.427 9.466 117,496 -0.32(-3.30%)
Jan 03, 2025 9.447 10.01 9.427 9.789 101,547 +0.43(+4.60%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.