Townsquare Media Inc (TSQ)
NYSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.37 | -3.98706896552 | 9.28 | 9.41 | 8.91 | 84580 | 9.10582309 | CS |
| 4 | -0.76 | -7.85935884178 | 9.67 | 10.23 | 8.7 | 87275 | 9.26435724 | CS |
| 12 | -0.95 | -9.63488843813 | 9.86 | 10.6 | 8.7 | 68404 | 9.70275743 | CS |
| 26 | -3.1 | -25.8118234804 | 12.01 | 12.32 | 8.7 | 54928 | 10.05238792 | CS |
| 52 | -1.78 | -16.6510757717 | 10.69 | 13.57 | 8.7 | 55142 | 10.70086989 | CS |
| 156 | -2.94 | -24.8101265823 | 11.85 | 13.57 | 7.05 | 47343 | 10.1376268 | CS |
| 260 | -1.17 | -11.6071428571 | 10.08 | 15.3299 | 3.54 | 46692 | 10.01969371 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1733787600 | 10.13 | -0.11 | -1.07 | 10.24 | 10.24 | 10.08 | 50978 |
| 1733528400 | 10.24 | 0.09 | 0.89 | 10.37 | 10.375 | 10.0228 | 44672 |
| 1733442000 | 10.15 | -0.33 | -3.15 | 10.49 | 10.49 | 10.07 | 60216 |
| 1733355600 | 10.48 | 0.29 | 2.85 | 10.18 | 10.5042 | 9.8001 | 73874 |
| 1733269200 | 10.19 | -0.13 | -1.26 | 10.195 | 10.24 | 9.96 | 36128 |
| 1733182800 | 10.32 | 0.22 | 2.18 | 10.19 | 10.38 | 10.06 | 78614 |
| 1732917840 | 10.1 | 0.02 | 0.20 | 10.0001 | 10.18 | 10.0001 | 17001 |
| 1732750800 | 10.08 | -0.05 | -0.49 | 10.2 | 10.2 | 10.04 | 32098 |
| 1732664400 | 10.13 | 0.43 | 4.43 | 9.83 | 10.15 | 9.71 | 77767 |
| 1732578000 | 9.7 | -0.31 | -3.10 | 10.065 | 10.065 | 9.69 | 223335 |
| 1732318800 | 10.01 | 0.02 | 0.20 | 10.03 | 10.1 | 9.95 | 51471 |
| 1732232400 | 9.99 | 0.16 | 1.63 | 9.8 | 10.02 | 9.8 | 38367 |
| 1732146000 | 9.83 | -0.08 | -0.81 | 9.8326 | 9.8699999 | 9.67 | 25724 |
| 1732059600 | 9.91 | -0.02 | -0.20 | 9.75 | 9.93 | 9.6053 | 34772 |
| 1731973200 | 9.93 | -0.08 | -0.80 | 9.99 | 10.1499 | 9.78 | 46843 |
| 1731714000 | 10.01 | -0.06 | -0.60 | 10.18 | 10.2499 | 9.72 | 66892 |
| 1731627600 | 10.07 | 0.24 | 2.44 | 10.25 | 10.2942 | 10.05 | 110172 |
| 1731541200 | 9.83 | -0.02 | -0.20 | 9.88 | 10.07 | 9.83 | 34216 |
| 1731454800 | 9.85 | -0.12 | -1.20 | 9.99 | 9.99 | 9.775 | 42246 |
| 1731368400 | 9.97 | -0.01 | -0.10 | 9.999 | 10.09 | 9.895 | 35298 |
| 1731109200 | 9.98 | -0.17 | -1.67 | 10.11 | 10.2699 | 9.83 | 40725 |
| 1731022800 | 10.15 | -0.12 | -1.17 | 10.18 | 10.6 | 10.1 | 47906 |
| 1730936400 | 10.27 | 0.35 | 3.53 | 10.35 | 10.45 | 9.7033 | 72475 |
| 1730850000 | 9.92 | 0.18 | 1.85 | 9.7449999 | 9.96 | 9.71 | 22876 |
| 1730763600 | 9.74 | -0.04 | -0.41 | 9.78 | 9.9411 | 9.7 | 14511 |
| 1730500800 | 9.78 | -0.02 | -0.20 | 9.86 | 9.8699999 | 9.67 | 27835 |
| 1730414400 | 9.8 | -0.19 | -1.90 | 10.1 | 10.145 | 9.585 | 46092 |
| 1730328000 | 9.99 | -0.01 | -0.10 | 10.04 | 10.24 | 9.95 | 13107 |
| 1730241600 | 10 | -0.01 | -0.10 | 9.98 | 10.08 | 9.98 | 23826 |
| 1730155200 | 10.01 | 0 | 0.00 | 10.03 | 10.0899 | 9.95 | 36502 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
