ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

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

5.280 -0.550 (-9.43%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 18, 2026 5.810 5.810 5.230 5.280 316,989 -0.55(-9.43%)
Mar 17, 2026 6.000 6.370 5.620 5.830 237,106 -0.31(-5.05%)
Mar 16, 2026 6.780 6.780 5.600 6.140 491,325 -0.84(-12.03%)
Mar 13, 2026 7.100 7.182 6.930 6.980 79,112 -0.19(-2.65%)
Mar 12, 2026 7.170 7.268 6.930 7.170 200,640 -0.13(-1.78%)
Mar 11, 2026 7.400 7.400 7.120 7.300 67,447 -0.10(-1.35%)
Mar 10, 2026 7.270 7.620 6.940 7.400 124,903 +0.15(+2.07%)
Mar 09, 2026 7.160 7.270 6.800 7.250 110,646 -0.01(-0.14%)
Mar 06, 2026 7.370 7.465 7.180 7.260 43,622 -0.16(-2.16%)
Mar 05, 2026 7.430 7.500 7.050 7.420 169,212 -0.03(-0.40%)
Mar 04, 2026 7.500 7.670 7.280 7.450 91,932 +0.01(+0.13%)
Mar 03, 2026 7.620 7.930 7.340 7.440 98,895 -0.27(-3.50%)
Mar 02, 2026 7.290 7.970 7.090 7.710 221,102 +0.31(+4.19%)
Feb 27, 2026 7.120 7.690 7.050 7.400 124,105 +0.20(+2.78%)
Feb 26, 2026 6.940 7.260 6.850 7.200 103,841 +0.20(+2.86%)
Feb 25, 2026 7.090 7.135 6.800 7.000 127,058 -0.02(-0.28%)
Feb 24, 2026 7.060 7.250 6.630 7.020 236,398 -0.04(-0.57%)
Feb 23, 2026 7.050 7.220 6.940 7.060 198,196 -0.06(-0.84%)
Feb 20, 2026 6.770 7.200 6.715 7.120 156,620 +0.26(+3.79%)
Feb 19, 2026 6.640 6.930 6.520 6.860 158,858 +0.22(+3.31%)
Feb 18, 2026 6.730 6.780 6.450 6.640 194,804 -0.10(-1.48%)
Feb 17, 2026 6.780 6.880 6.660 6.740 141,834 -0.03(-0.44%)
Feb 13, 2026 6.680 6.850 6.651 6.770 55,514 +0.02(+0.30%)
Feb 12, 2026 7.140 7.140 6.630 6.750 97,817 -0.32(-4.53%)
Feb 11, 2026 7.180 7.240 6.840 7.070 124,003 -0.11(-1.53%)
Feb 10, 2026 6.800 7.300 6.690 7.180 200,856 +0.42(+6.21%)
Feb 09, 2026 6.590 6.850 6.470 6.760 162,477 +0.13(+1.96%)
Feb 06, 2026 6.780 7.000 6.610 6.630 131,599 -0.12(-1.78%)
Feb 05, 2026 6.920 7.100 6.500 6.750 156,346 -0.17(-2.46%)
Feb 04, 2026 6.610 7.100 6.550 6.920 312,532 +0.30(+4.53%)
Feb 03, 2026 6.790 6.890 6.310 6.620 335,965 -0.12(-1.78%)
Feb 02, 2026 6.640 6.990 6.600 6.740 414,257 +0.17(+2.59%)
Jan 30, 2026 6.370 6.760 6.370 6.570 237,452 +0.13(+2.02%)
Jan 29, 2026 6.400 6.530 6.045 6.440 229,755 +0.05(+0.78%)
Jan 28, 2026 6.070 6.700 6.070 6.390 396,448 +0.32(+5.27%)
Jan 27, 2026 6.360 6.360 5.880 6.070 525,114 -0.99(-14.02%)
Jan 26, 2026 5.550 7.450 5.360 7.060 954,957 +1.27(+21.93%)
Jan 23, 2026 5.964 5.993 5.771 5.790 191,621 -0.13(-2.12%)
Jan 22, 2026 5.645 5.993 5.597 5.916 194,960 +0.39(+6.99%)
Jan 21, 2026 5.423 5.626 5.423 5.529 117,081 +0.12(+2.14%)
Jan 20, 2026 5.268 5.558 5.249 5.413 166,924 +0.13(+2.38%)
Jan 16, 2026 5.481 5.481 5.287 5.287 74,525 -0.23(-4.20%)
Jan 15, 2026 5.326 5.597 5.326 5.519 65,239 +0.20(+3.82%)
Jan 14, 2026 5.355 5.399 5.268 5.316 45,356 +0.09(+1.66%)
Jan 13, 2026 5.297 5.442 5.229 5.229 32,569 -0.03(-0.55%)
Jan 12, 2026 5.442 5.442 5.249 5.258 62,508 -0.18(-3.37%)
Jan 09, 2026 5.297 5.510 5.200 5.442 109,136 +0.14(+2.74%)
Jan 08, 2026 5.133 5.452 5.123 5.297 99,059 +0.17(+3.40%)
Jan 07, 2026 5.200 5.316 5.084 5.123 59,565 -0.08(-1.49%)
Jan 06, 2026 5.017 5.268 5.007 5.200 70,215 +0.20(+4.06%)
Jan 05, 2026 4.872 5.113 4.872 4.997 40,942 +0.09(+1.77%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.