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

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

Date Range:

2025-07-24 - 2025-10-24

Date	Open	High	Low	Close	Volume	Adjusted Close
10/23/2025	6.44	6.96	6.44	6.83	191,834	6.83
10/22/2025	6.39	6.46	6.36	6.42	103,416	6.42
10/21/2025	6.35	6.50	6.27	6.36	65,227	6.36
10/20/2025	6.23	6.49	6.23	6.35	65,831	6.35
10/17/2025	6.09	6.23	6.09	6.16	77,599	6.16
10/16/2025	6.25	6.32	6.11	6.11	26,550	6.11
10/15/2025	6.26	6.44	6.20	6.25	32,707	6.25
10/14/2025	6.14	6.38	6.12	6.25	89,465	6.25
10/13/2025	6.27	6.33	6.07	6.09	72,462	6.09
10/10/2025	6.46	6.48	6.17	6.17	41,357	6.17
10/09/2025	6.36	6.46	6.34	6.43	65,202	6.43
10/08/2025	6.26	6.40	6.21	6.34	53,935	6.34
10/07/2025	6.49	6.51	6.23	6.26	80,556	6.26
10/06/2025	6.47	6.59	6.42	6.46	58,070	6.46
10/03/2025	6.52	6.68	6.47	6.47	49,808	6.47
10/02/2025	6.66	6.68	6.52	6.52	24,091	6.52
10/01/2025	6.68	6.79	6.58	6.63	66,842	6.63
9/30/2025	6.76	6.90	6.69	6.72	36,369	6.72
9/29/2025	6.80	6.87	6.76	6.76	18,722	6.76
9/26/2025	6.75	6.88	6.74	6.76	15,762	6.76
9/25/2025	6.96	7.02	6.73	6.74	46,815	6.74
9/24/2025	6.85	7.04	6.85	6.96	43,539	6.96
9/23/2025	6.89	7.04	6.79	6.85	54,898	6.85
9/22/2025	6.98	7.23	6.85	6.85	66,457	6.85
9/19/2025	6.87	7.15	6.86	7.02	94,064	7.02
9/18/2025	6.83	6.93	6.81	6.87	29,941	6.87
9/17/2025	7.02	7.09	6.83	6.84	35,846	6.84
9/16/2025	6.97	7.02	6.93	6.94	28,311	6.94
9/15/2025	7.03	7.10	6.91	6.92	51,418	6.92
9/12/2025	7.00	7.05	6.91	7.01	31,533	7.01
9/11/2025	6.98	7.09	6.95	7.00	49,279	7.00
9/10/2025	7.08	7.12	7.00	7.00	28,653	7.00
9/09/2025	7.34	7.41	7.11	7.11	43,190	7.11
9/08/2025	7.17	7.34	7.17	7.30	48,877	7.30
9/05/2025	7.15	7.25	7.15	7.19	32,910	7.19
9/04/2025	7.28	7.34	7.14	7.16	39,799	7.16
9/03/2025	7.21	7.33	7.15	7.26	59,285	7.26
9/02/2025	7.08	7.24	7.01	7.15	50,297	7.15
8/29/2025	7.01	7.19	7.00	7.06	44,922	7.06
8/28/2025	7.01	7.06	6.94	6.99	54,804	6.99
8/27/2025	6.93	7.03	6.90	6.96	43,499	6.96
8/26/2025	6.88	6.92	6.75	6.82	39,336	6.82
8/25/2025	6.87	6.94	6.85	6.90	36,511	6.90
8/22/2025	6.79	6.99	6.79	6.89	60,205	6.89
8/21/2025	6.80	6.89	6.75	6.75	29,071	6.75
8/20/2025	6.90	6.98	6.76	6.82	57,315	6.82
8/19/2025	6.99	7.13	6.91	6.91	44,916	6.91
8/18/2025	7.02	7.14	6.92	6.92	52,760	6.92
8/15/2025	7.15	7.24	6.90	7.02	48,678	7.02
8/14/2025	6.96	7.24	6.86	7.17	106,873	7.17
8/13/2025	7.00	7.22	6.94	6.98	84,228	6.98
8/12/2025	6.70	7.05	6.65	7.02	115,221	7.02
8/11/2025	6.72	6.88	6.64	6.72	116,036	6.72
8/08/2025	6.70	6.75	6.58	6.64	34,213	6.64
8/07/2025	6.78	6.91	6.55	6.69	105,549	6.69
8/06/2025	6.99	7.00	6.72	6.78	85,277	6.78
8/05/2025	6.95	6.99	6.71	6.92	67,502	6.92
8/04/2025	6.92	6.96	6.85	6.85	29,585	6.85
8/01/2025	6.87	7.00	6.84	6.85	64,189	6.85
7/31/2025	7.00	7.14	6.88	6.89	85,694	6.89
7/30/2025	7.11	7.16	7.01	7.01	44,360	7.01
7/29/2025	7.40	7.45	7.12	7.12	50,035	7.12
7/28/2025	7.36	7.41	7.31	7.34	53,240	7.34
7/25/2025	7.29	7.33	7.17	7.32	42,695	7.32