Townsquare Media Inc (TSQ)
NYSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.629 | -7.39130434783 | 8.51 | 8.5904 | 7.84 | 39254 | 8.08997977 | CS |
| 4 | -1.119 | -12.4333333333 | 9 | 9.12 | 7.84 | 44067 | 8.65420681 | CS |
| 12 | -2.319 | -22.7352941176 | 10.2 | 10.25 | 7.84 | 61180 | 9.15335225 | CS |
| 26 | -1.789 | -18.5005170631 | 9.67 | 10.85 | 7.84 | 54823 | 9.62705224 | CS |
| 52 | -2.909 | -26.9601482854 | 10.79 | 13.57 | 7.84 | 56636 | 10.50605345 | CS |
| 156 | -4.769 | -37.6996047431 | 12.65 | 13.57 | 7.05 | 48403 | 10.04972872 | CS |
| 260 | 1.191 | 17.802690583 | 6.69 | 15.3299 | 3.54 | 47008 | 10.0019212 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741390800 | 7.97 | 0.03 | 0.38 | 7.98 | 8.09 | 7.91 | 31289 |
| 1741304400 | 7.94 | -0.1 | -1.24 | 7.89 | 8.0399999 | 7.84 | 30784 |
| 1741218000 | 8.0399999 | -0.11 | -1.35 | 8.16 | 8.23 | 8 | 38597 |
| 1741131600 | 8.15 | -0.12 | -1.45 | 8.18 | 8.24 | 8.035 | 57268 |
| 1741045200 | 8.27 | -0.27 | -3.16 | 8.51 | 8.5904 | 8.0775 | 38207 |
| 1740786000 | 8.5399999 | 0.11 | 1.30 | 8.43 | 8.5399999 | 8.36 | 45094 |
| 1740699600 | 8.43 | -0.2 | -2.32 | 8.63 | 8.67 | 8.42 | 41089 |
| 1740613200 | 8.63 | -0.05 | -0.58 | 8.83 | 8.85 | 8.58 | 45698 |
| 1740526800 | 8.68 | -0.04 | -0.46 | 8.75 | 8.75 | 8.61 | 50469 |
| 1740440400 | 8.72 | 0 | 0.00 | 8.81 | 8.88 | 8.7 | 48342 |
| 1740181200 | 8.72 | -0.2 | -2.24 | 8.9 | 9 | 8.71 | 51859 |
| 1740094800 | 8.92 | -0.09 | -1.00 | 9 | 9.0213 | 8.84 | 25063 |
| 1740008400 | 9.01 | 0.02 | 0.22 | 8.94 | 9.1148 | 8.76 | 68346 |
| 1739922000 | 8.99 | 0.05 | 0.56 | 8.95 | 9 | 8.8801 | 43038 |
| 1739576400 | 8.94 | -0.08 | -0.89 | 9.1199999 | 9.1199999 | 8.9 | 36882 |
| 1739490000 | 9.02 | 0.07 | 0.78 | 8.97 | 9.09 | 8.85 | 29156 |
| 1739403600 | 8.95 | -0.08 | -0.89 | 8.97 | 9.0399999 | 8.84 | 72493 |
| 1739317200 | 9.03 | 0.03 | 0.33 | 8.93 | 9.05 | 8.91 | 45770 |
| 1739230800 | 9 | 0 | 0.00 | 9 | 9.08 | 8.86 | 37699 |
| 1738971600 | 9 | -0.07 | -0.77 | 9.05 | 9.0665 | 8.8465 | 38185 |
| 1738885200 | 9.07 | -0.01 | -0.11 | 9.03 | 9.1199999 | 8.975 | 25278 |
| 1738798800 | 9.08 | 0.08 | 0.89 | 8.99 | 9.09 | 8.8528 | 35287 |
| 1738712400 | 9 | -0.28 | -3.02 | 9.25 | 9.325 | 8.9558 | 36533 |
| 1738626000 | 9.28 | 0.4 | 4.50 | 8.76 | 9.38 | 8.75 | 128340 |
| 1738366800 | 8.88 | -0.1 | -1.11 | 8.8699999 | 9.14 | 8.81 | 51618 |
| 1738280400 | 8.98 | 0.08 | 0.90 | 8.96 | 8.99 | 8.7609999 | 35200 |
| 1738194000 | 8.9 | -0.23 | -2.52 | 9.13 | 9.24 | 8.895 | 48552 |
| 1738107600 | 9.13 | 0.08 | 0.88 | 9.09 | 9.26 | 9.045 | 57105 |
| 1738021200 | 9.05 | -0.13 | -1.42 | 9.19 | 9.35 | 8.97 | 35488 |
| 1737762000 | 9.18 | 0.21 | 2.34 | 9.2 | 9.21 | 9 | 56245 |
| 1737675600 | 8.97 | 0 | 0.00 | 8.97 | 8.97 | 8.97 | 0 |
| 1737589200 | 8.97 | -0.05 | -0.55 | 9.0399999 | 9.18 | 8.94 | 87682 |
| 1737502800 | 9.02 | -0.37 | -3.94 | 9.18 | 9.285 | 9 | 88651 |
| 1737157200 | 9.39 | 0.22 | 2.40 | 9.28 | 9.41 | 9.17 | 70705 |
| 1737070800 | 9.17 | -0.12 | -1.29 | 9.3 | 9.39 | 9.0248 | 87975 |
| 1736984400 | 9.2899999 | 0.22 | 2.43 | 9.21 | 9.36 | 9.16 | 46666 |
| 1736898000 | 9.07 | 0.04 | 0.44 | 8.99 | 9.105 | 8.86 | 50589 |
| 1736811600 | 9.03 | 0.15 | 1.69 | 8.82 | 9.07 | 8.76 | 137425 |
| 1736552400 | 8.88 | -0.45 | -4.82 | 9.22 | 9.25 | 8.7 | 96842 |
| 1736379600 | 9.33 | 0.05 | 0.54 | 9.34 | 9.44 | 9.1 | 65824 |
| 1736293200 | 9.28 | -0.39 | -4.03 | 9.595 | 9.595 | 9.25 | 45840 |
| 1736206800 | 9.67 | -0.33 | -3.30 | 10.11 | 10.12 | 9.63 | 113951 |
| 1735947600 | 10 | 0.44 | 4.60 | 9.7 | 10.23 | 9.63 | 97434 |
| 1735861200 | 9.56 | 0.47 | 5.17 | 9.25 | 9.58 | 9.2 | 79662 |
| 1735688400 | 9.09 | -0.14 | -1.52 | 9.28 | 9.28 | 8.9 | 149588 |
| 1735602000 | 9.23 | -0.16 | -1.70 | 9.3 | 9.4045 | 9.1 | 91543 |
| 1735342800 | 9.39 | -0.26 | -2.69 | 9.615 | 9.615 | 9.3 | 65379 |
| 1735256400 | 9.65 | 0.04 | 0.42 | 9.56 | 9.6649999 | 9.5424 | 46242 |
| 1735077840 | 9.61 | -0.03 | -0.31 | 9.68 | 9.68 | 9.5 | 33325 |
| 1734997200 | 9.64 | -0.08 | -0.82 | 9.61 | 9.7 | 9.47 | 82698 |
| 1734738000 | 9.72 | 0.06 | 0.62 | 9.58 | 9.76 | 9.56 | 96698 |
| 1734651600 | 9.66 | -0.05 | -0.51 | 9.72 | 9.72 | 9.55 | 34780 |
| 1734565200 | 9.71 | -0.09 | -0.92 | 9.84 | 10.0015 | 9.6 | 80854 |
| 1734478800 | 9.8 | -0.28 | -2.78 | 9.9652 | 10 | 9.7 | 78305 |
| 1734392400 | 10.08 | -0.09 | -0.88 | 10.22 | 10.25 | 10.025 | 42523 |
| 1734133200 | 10.17 | 0.11 | 1.09 | 10.135 | 10.19 | 9.95 | 52544 |
| 1734046800 | 10.06 | 0 | 0.00 | 10.3802 | 10.39 | 9.98 | 101330 |
| 1733960400 | 10.06 | -0.02 | -0.20 | 10.12 | 10.179 | 10 | 86091 |
| 1733874000 | 10.08 | -0.05 | -0.49 | 10.24 | 10.24 | 10.01 | 78803 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
