MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,666.45
+0.19%
NASDAQ 100
$30,501.56
+0.31%
DOW JONES
$50,927.00
+0.04%
NASDAQ Composite
$26,871.60
+0.04%
RUSSELL 2000
$2,790.20
+0.41%
CBOE VIX
$16.39
+0.31%
Sector Heatmap
Technology+1.05%
Financials+0.11%
Healthcare-1.32%
Consumer Cycl-0.03%
Consumer Staples-0.33%
Energy+1.95%
Industrials+0.99%
Materials-0.33%
Real Estate-0.56%
Utilities+0.61%
Comm Services-0.93%
TSQ — TOWNSQUARE MEDIA, INC.
NYSETOWNSQUARE MEDIA, INC.
$4.35
-0.36(-7.64%)
- O
- 4.67
- H
- 4.73
- L
- 4.32
- V
- 101.05K
⏱️ End-of-day dataAs of Oct 1, 2026
Latest Close$4.35
Period Return-35.46%
Period High$9.31
Period Low$4.30
Avg Daily Volume100.5K
Total Trading Days365
TSQ — Historical OHLCV Price & Volume Table
Apr 21, 2025 — Oct 1, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | $4.67 | $4.73 | $4.32 | $4.35 | $-0.36 | -7.64% | 101,047 | $4.51 | $4.32 $4.73 |
| Sep 30, 2026 | $4.75 | $4.90 | $4.69 | $4.71 | $-0.01 | -0.21% | 62,913 | $4.76 | $4.69 $4.90 |
| Sep 29, 2026 | $4.65 | $4.91 | $4.63 | $4.72 | +$0.11 | +2.39% | 57,424 | $4.76 | $4.63 $4.91 |
| Sep 28, 2026 | $4.83 | $4.93 | $4.60 | $4.61 | $-0.37 | -7.43% | 158,207 | $4.76 | $4.60 $4.93 |
| Sep 25, 2026 | $4.93 | $5.09 | $4.88 | $4.98 | +$0.07 | +1.43% | 79,118 | $4.98 | $4.88 $5.09 |
| Sep 24, 2026 | $5.07 | $5.20 | $4.90 | $4.91 | $-0.18 | -3.54% | 73,261 | $5.05 | $4.90 $5.20 |
| Sep 23, 2026 | $5.07 | $5.34 | $5.00 | $5.09 | +$0.07 | +1.39% | 56,422 | $5.07 | $5.00 $5.34 |
| Sep 22, 2026 | $5.21 | $5.23 | $5.02 | $5.02 | $-0.12 | -2.33% | 49,155 | $5.11 | $5.02 $5.23 |
| Sep 21, 2026 | $5.32 | $5.40 | $5.12 | $5.14 | $-0.13 | -2.47% | 90,828 | $5.23 | $5.12 $5.40 |
| Sep 18, 2026 | $5.22 | $5.42 | $5.21 | $5.27 | +$0.11 | +2.13% | 103,571 | $5.30 | $5.21 $5.42 |
| Sep 17, 2026 | $5.22 | $5.30 | $5.15 | $5.16 | +$0.05 | +0.98% | 95,201 | $5.23 | $5.15 $5.30 |
| Sep 16, 2026 | $5.19 | $5.26 | $5.11 | $5.11 | $-0.05 | -0.97% | 51,388 | $5.18 | $5.11 $5.26 |
| Sep 15, 2026 | $5.24 | $5.31 | $5.00 | $5.16 | $-0.03 | -0.58% | 43,787 | $5.15 | $5.00 $5.31 |
| Sep 14, 2026 | $5.17 | $5.24 | $5.12 | $5.19 | $-0.03 | -0.57% | 55,068 | $5.19 | $5.12 $5.24 |
| Sep 11, 2026 | $5.32 | $5.41 | $5.10 | $5.22 | $-0.04 | -0.76% | 41,090 | $5.27 | $5.10 $5.41 |
| Sep 10, 2026 | $5.16 | $5.29 | $5.10 | $5.26 | +$0.10 | +1.94% | 70,716 | $5.19 | $5.10 $5.29 |
| Sep 9, 2026 | $5.48 | $5.72 | $5.10 | $5.16 | $-0.35 | -6.35% | 88,050 | $5.32 | $5.10 $5.72 |
| Sep 8, 2026 | $5.59 | $5.67 | $5.50 | $5.51 | $-0.11 | -1.96% | 70,678 | $5.54 | $5.50 $5.67 |
| Sep 4, 2026 | $5.67 | $5.76 | $5.60 | $5.62 | $-0.09 | -1.58% | 45,132 | $5.66 | $5.60 $5.76 |
| Sep 3, 2026 | $5.70 | $5.77 | $5.67 | $5.71 | +$0.02 | +0.35% | 29,282 | $5.72 | $5.67 $5.77 |
| Sep 2, 2026 | $5.72 | $5.81 | $5.67 | $5.69 | +$0.03 | +0.53% | 45,642 | $5.74 | $5.67 $5.81 |
| Sep 1, 2026 | $5.78 | $5.90 | $5.62 | $5.66 | $-0.13 | -2.25% | 89,495 | $5.71 | $5.62 $5.90 |
| Aug 31, 2026 | $5.79 | $5.79 | $5.64 | $5.79 | +$0.01 | +0.17% | 56,287 | $5.72 | $5.64 $5.79 |
| Aug 28, 2026 | $5.80 | $5.90 | $5.70 | $5.78 | $-0.03 | -0.52% | 69,668 | $5.83 | $5.70 $5.90 |
| Aug 27, 2026 | $5.84 | $5.95 | $5.72 | $5.81 | $-0.04 | -0.68% | 36,759 | $5.81 | $5.72 $5.95 |
| Aug 26, 2026 | $5.85 | $5.89 | $5.70 | $5.85 | +$0.00 | +0.00% | 31,874 | $5.81 | $5.70 $5.89 |
| Aug 25, 2026 | $5.72 | $5.97 | $5.72 | $5.85 | +$0.16 | +2.81% | 53,767 | $5.84 | $5.72 $5.97 |
| Aug 24, 2026 | $5.93 | $6.04 | $5.62 | $5.69 | $-0.24 | -4.05% | 84,401 | $5.81 | $5.62 $6.04 |
| Aug 21, 2026 | $5.76 | $5.96 | $5.76 | $5.93 | +$0.17 | +2.95% | 34,162 | $5.85 | $5.76 $5.96 |
| Aug 20, 2026 | $5.74 | $5.94 | $5.60 | $5.76 | $-0.01 | -0.17% | 58,982 | $5.71 | $5.60 $5.94 |