TSQ - Townsquare Media, Inc.
7.97
0.030 0.376%
Share volume: 31,408
Last Updated: 03-07-2025
Communication/Radio & Tv Broadcasters:
-0.02%
PREVIOUS CLOSE
CHG
CHG%
$7.94
0.03
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-07-2025 | $7.98 | $7.98 | $8.09 | $8.09 | $7.94 | $7.94 | $7.97 | $7.97 | 31,408 | $31,408.00 |
| 03-06-2025 | $7.89 | $7.89 | $8.04 | $8.04 | $7.85 | $7.85 | $7.94 | $7.94 | 30,905 | $30,905.00 |
| 03-05-2025 | $8.06 | $8.06 | $8.22 | $8.22 | $8.00 | $8.00 | $8.04 | $8.04 | 38,597 | $38,597.00 |
| 03-04-2025 | $8.18 | $8.18 | $8.24 | $8.24 | $8.04 | $8.04 | $8.15 | $8.15 | 57,268 | $57,268.00 |
| 03-03-2025 | $8.51 | $8.51 | $8.59 | $8.59 | $8.08 | $8.08 | $8.27 | $8.27 | 38,207 | $38,207.00 |
| 02-28-2025 | $8.43 | $8.43 | $8.54 | $8.54 | $8.36 | $8.36 | $8.54 | $8.54 | 45,094 | $44,494.00 |
| 02-27-2025 | $8.63 | $8.63 | $8.67 | $8.67 | $8.42 | $8.42 | $8.43 | $8.43 | 41,389 | $41,389.00 |
| 02-26-2025 | $8.83 | $8.83 | $8.85 | $8.85 | $8.58 | $8.58 | $8.63 | $8.63 | 45,750 | $45,750.00 |
| 02-25-2025 | $8.75 | $8.75 | $8.75 | $8.75 | $8.61 | $8.61 | $8.68 | $8.68 | 50,469 | $50,469.00 |
| 02-24-2025 | $8.81 | $8.81 | $8.88 | $8.88 | $8.70 | $8.70 | $8.72 | $8.72 | 48,342 | $48,342.00 |