Townsquare Media Inc (TSQ) Historical Stock Data
5.24 ↑0.24 (4.80%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, TSQ is down -0.51% a day on average. There have been 15 days where Townsquare Media Inc closed green and 15 days where TSQ closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-10 | 4.98 | 5.24 | ↑$0.26 (5.22%) | 4.98 | 5.37 | 274.66K |
| 2025-12-09 | 4.82 | 5.00 | ↑$0.18 (3.73%) | 4.75 | 5.01 | 111.80K |
| 2025-12-08 | 4.83 | 4.79 | ↓$0.04 (-0.83%) | 4.78 | 4.99 | 68.72K |
| 2025-12-05 | 4.86 | 4.86 | ↑$0.00 (0.00%) | 4.83 | 4.89 | 19.06K |
| 2025-12-04 | 4.87 | 4.89 | ↑$0.02 (0.41%) | 4.85 | 4.98 | 45.70K |
| 2025-12-03 | 4.83 | 4.89 | ↑$0.06 (1.24%) | 4.72 | 4.95 | 70.71K |
| 2025-12-02 | 4.93 | 4.86 | ↓$0.07 (-1.42%) | 4.75 | 4.98 | 70.07K |
| 2025-12-01 | 4.93 | 4.99 | ↑$0.06 (1.22%) | 4.80 | 5.04 | 81.72K |
| 2025-11-28 | 4.75 | 4.93 | ↑$0.18 (3.79%) | 4.75 | 4.96 | 57.76K |
| 2025-11-26 | 4.72 | 4.73 | ↑$0.01 (0.21%) | 4.72 | 4.87 | 68.20K |
| 2025-11-25 | 4.63 | 4.72 | ↑$0.09 (1.94%) | 4.54 | 4.79 | 135.53K |
| 2025-11-24 | 4.43 | 4.59 | ↑$0.16 (3.61%) | 4.41 | 4.65 | 81.41K |
| 2025-11-21 | 4.36 | 4.39 | ↑$0.03 (0.69%) | 4.30 | 4.51 | 98.09K |
| 2025-11-20 | 4.50 | 4.38 | ↓$0.12 (-2.67%) | 4.37 | 4.66 | 58.30K |
| 2025-11-19 | 4.98 | 4.47 | ↓$0.51 (-10.24%) | 4.37 | 5.04 | 162.77K |
| 2025-11-18 | 5.00 | 4.94 | ↓$0.06 (-1.20%) | 4.85 | 5.04 | 52.25K |
| 2025-11-17 | 5.18 | 4.96 | ↓$0.22 (-4.25%) | 4.92 | 5.27 | 106.24K |
| 2025-11-14 | 5.40 | 5.17 | ↓$0.23 (-4.26%) | 5.00 | 5.41 | 141.53K |
| 2025-11-13 | 5.61 | 5.43 | ↓$0.18 (-3.21%) | 5.39 | 5.66 | 84.29K |
| 2025-11-12 | 5.42 | 5.69 | ↑$0.27 (4.98%) | 5.27 | 5.69 | 84.23K |
| 2025-11-11 | 5.47 | 5.45 | ↓$0.02 (-0.37%) | 5.26 | 5.48 | 93.25K |
| 2025-11-10 | 5.95 | 5.42 | ↓$0.53 (-8.91%) | 5.27 | 6.03 | 169.94K |
| 2025-11-07 | 6.24 | 6.11 | ↓$0.13 (-2.08%) | 6.10 | 6.24 | 35.80K |
| 2025-11-06 | 6.20 | 6.22 | ↑$0.02 (0.32%) | 6.13 | 6.24 | 30.76K |
| 2025-11-05 | 6.20 | 6.22 | ↑$0.02 (0.32%) | 6.16 | 6.32 | 39.10K |
| 2025-11-04 | 6.25 | 6.18 | ↓$0.07 (-1.12%) | 6.11 | 6.39 | 44.46K |
| 2025-11-03 | 6.32 | 6.29 | ↓$0.03 (-0.47%) | 6.25 | 6.53 | 44.74K |
| 2025-10-31 | 6.26 | 6.28 | ↑$0.02 (0.32%) | 6.21 | 6.31 | 18.74K |
| 2025-10-30 | 6.29 | 6.24 | ↓$0.05 (-0.79%) | 6.22 | 6.42 | 73.61K |
| 2025-10-29 | 6.42 | 6.33 | ↓$0.09 (-1.40%) | 6.28 | 6.42 | 81.31K |
Create an account or log in to view more rows.
$TSQ might see a whole 1% green
$TSQ Just buy and hold
$TSQ who else finds themselves here after liquidating their positions for a loss only to bash on how seriously fcked up the stock market is
$TSQ more shorts the better idc
$TSQ It’s that TIME!! To Double down!
$TSQ Let’s goooo
$TSQ when's the offering?
$TSQ Let’s goooo
$TSQ diamond balls
$TSQ Overpower the algos!