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

5.9200
+0.2200 (3.86%)
NYSE· Last Trade: Aug 2nd, 2:34 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Townsquare Media, Inc. Class A Common Stock (TSQ)

DateOpenHighLowCloseVolumeAdjusted Close
7/31/20265.736.075.735.9271,4835.92
7/30/20265.865.895.645.7072,4535.70
7/29/20265.825.905.685.8466,4755.84
7/28/20265.955.985.675.82146,2945.82
7/27/20266.146.175.685.93106,8905.93
7/24/20266.456.636.266.31158,2426.11
7/23/20266.366.556.256.3946,6286.19
7/22/20266.656.786.426.4656,3656.26
7/21/20266.636.706.526.5435,0376.33
7/20/20266.686.916.636.6337,7156.42
7/17/20266.736.896.556.6140,9806.40
7/16/20266.836.976.686.7422,2206.53
7/15/20266.756.966.706.7847,4186.57
7/14/20266.757.006.656.7343,2376.52
7/13/20266.806.906.726.7517,9676.54
7/10/20266.806.906.726.8023,0106.58
7/09/20266.747.026.706.7035,5196.49
7/08/20266.957.276.486.6948,1886.48
7/07/20267.227.306.876.9628,6666.74
7/06/20267.297.407.107.1775,9446.94
7/02/20267.157.306.997.2590,4687.02
7/01/20267.127.416.977.14186,5516.91
6/30/20266.997.206.767.07140,3436.85
6/29/20266.856.986.606.9680,5126.74
6/26/20266.416.896.336.8384,5626.61
6/25/20266.516.606.286.4436,4076.24
6/24/20266.266.556.256.5232,4746.31
6/23/20266.276.466.156.3158,6216.11
6/22/20266.336.466.206.4454,5586.24
6/18/20266.406.696.266.3262,4766.12
6/17/20266.356.536.286.3144,3186.11
6/16/20266.556.636.316.3137,7596.11
6/15/20266.837.226.486.48141,6566.27
6/12/20266.646.806.556.6551,7456.44
6/11/20266.616.646.386.5359,1996.32
6/10/20266.636.736.506.5023,5766.29
6/09/20266.586.756.316.5577,1356.34
6/08/20266.526.666.446.5625,4476.35
6/05/20266.546.606.396.4718,2686.26
6/04/20266.516.606.356.5435,8626.33
6/03/20266.556.796.356.4131,6196.21
6/02/20266.636.856.536.6548,1036.44
6/01/20266.626.806.606.7263,0896.51
5/29/20266.666.766.516.6036,0406.39
5/28/20266.726.796.506.7674,1706.55
5/27/20266.626.846.566.7553,3476.54
5/26/20266.466.646.466.5629,2966.35
5/22/20266.586.636.396.4040,8496.20
5/21/20266.196.656.196.5157,3386.30
5/20/20266.166.385.906.2176,3426.01
5/19/20266.056.205.915.9984,0295.80
5/18/20266.036.556.016.0271,9925.83
5/15/20266.426.616.036.0357,1045.84
5/14/20266.416.796.416.4581,2766.25
5/13/20266.496.736.356.36101,1156.16
5/12/20267.267.346.586.6261,8256.41
5/11/20266.637.476.637.21229,9016.98
5/08/20266.606.636.456.5533,3856.34
5/07/20266.556.606.496.6040,5076.39
5/06/20266.446.606.376.5152,4286.30
5/05/20266.506.706.296.3748,8256.17
5/04/20266.476.726.466.4895,3916.27