5 DAY PERFORMANCE
+21.96%
1 MONTH PERFORMANCE
+3.74%
3 MONTH PERFORMANCE
+9.39%
6 MONTH PERFORMANCE
+8.90%
YEAR-TO-DATE PERFORMANCE
+40.47%
1 YEAR PERFORMANCE
+7.92%
Townsquare Media Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $6.45 | $6.45 (0%) | $6.45 | $6.45 | 2.24 K | |
| 08/06/2026 | $6.20 | $6.33 (2.1%) | $6.70 | $6.12 | 94.50 K | $112.79 M |
| 08/05/2026 | $6.24 | $6.36 (1.92%) | $6.45 | $6.05 | 89.64 K | $113.32 M |
| 08/04/2026 | $6.00 | $6.23 (3.83%) | $6.45 | $5.94 | 87.90 K | $111.01 M |
| 08/03/2026 | $5.94 | $6.08 (2.36%) | $6.26 | $5.66 | 137.00 K | $108.33 M |
| 07/31/2026 | $5.73 | $5.92 (3.32%) | $6.07 | $5.73 | 71.50 K | $99.46 M |
| 07/30/2026 | $5.86 | $5.70 (-2.73%) | $5.89 | $5.65 | 72.50 K | $95.76 M |
| 07/29/2026 | $5.82 | $5.84 (0.34%) | $5.90 | $5.68 | 66.50 K | $98.11 M |
| 07/28/2026 | $5.95 | $5.82 (-2.18%) | $5.98 | $5.67 | 146.30 K | $97.78 M |
| 07/27/2026 | $6.14 | $5.93 (-3.42%) | $6.17 | $5.68 | 106.90 K | $99.62 M |
| 07/24/2026 | $6.45 | $6.31 (-2.17%) | $6.63 | $6.26 | 158.24 K | $106.01 M |
| 07/23/2026 | $6.36 | $6.39 (0.47%) | $6.55 | $6.25 | 46.63 K | $107.35 M |
| 07/22/2026 | $6.65 | $6.46 (-2.86%) | $6.78 | $6.42 | 56.40 K | $108.53 M |
| 07/21/2026 | $6.63 | $6.54 (-1.36%) | $6.70 | $6.52 | 35.04 K | $109.87 M |
| 07/20/2026 | $6.68 | $6.63 (-0.75%) | $6.91 | $6.63 | 37.77 K | $111.38 M |
| 07/17/2026 | $6.73 | $6.61 (-1.78%) | $6.89 | $6.55 | 40.98 K | $111.05 M |
| 07/16/2026 | $6.83 | $6.74 (-1.32%) | $6.97 | $6.68 | 22.24 K | $113.23 M |
| 07/15/2026 | $6.75 | $6.78 (0.44%) | $6.96 | $6.70 | 47.42 K | $113.90 M |
| 07/14/2026 | $6.75 | $6.73 (-0.3%) | $7.00 | $6.65 | 43.24 K | $113.06 M |
| 07/13/2026 | $6.80 | $6.75 (-0.74%) | $6.90 | $6.72 | 17.97 K | $113.40 M |
| 07/10/2026 | $6.80 | $6.80 (0%) | $6.90 | $6.72 | 23.01 K | $114.24 M |
| 07/09/2026 | $6.74 | $6.70 (-0.59%) | $7.02 | $6.70 | 35.52 K | $112.56 M |
| 07/08/2026 | $6.95 | $6.69 (-3.74%) | $7.27 | $6.48 | 48.20 K | $112.39 M |
| 07/07/2026 | $7.22 | $6.96 (-3.6%) | $7.30 | $6.87 | 28.70 K | $116.93 M |
| 07/06/2026 | $7.29 | $7.17 (-1.65%) | $7.40 | $7.10 | 75.94 K | $120.46 M |
| 07/02/2026 | $7.15 | $7.25 (1.4%) | $7.30 | $6.99 | 90.50 K | $121.80 M |
| 07/01/2026 | $7.12 | $7.14 (0.28%) | $7.41 | $6.98 | 186.60 K | $119.95 M |
| 06/30/2026 | $6.99 | $7.07 (1.14%) | $7.20 | $6.76 | 140.34 K | $118.78 M |
| 06/29/2026 | $6.85 | $6.96 (1.61%) | $6.98 | $6.60 | 80.51 K | $116.93 M |
| 06/26/2026 | $6.41 | $6.83 (6.55%) | $6.90 | $6.33 | 84.60 K | $114.74 M |
| 06/25/2026 | $6.51 | $6.44 (-1.08%) | $6.60 | $6.28 | 36.41 K | $108.19 M |
| 06/24/2026 | $6.26 | $6.52 (4.15%) | $6.55 | $6.25 | 32.47 K | $109.54 M |
| 06/23/2026 | $6.27 | $6.31 (0.64%) | $6.46 | $6.15 | 58.62 K | $106.01 M |
| 06/22/2026 | $6.33 | $6.44 (1.74%) | $6.46 | $6.20 | 54.60 K | $108.19 M |
| 06/18/2026 | $6.40 | $6.32 (-1.25%) | $6.69 | $6.26 | 62.50 K | $106.18 M |
| 06/17/2026 | $6.35 | $6.31 (-0.63%) | $6.53 | $6.28 | 44.32 K | $106.01 M |
| 06/16/2026 | $6.55 | $6.31 (-3.66%) | $6.64 | $6.31 | 37.91 K | $106.01 M |
| 06/15/2026 | $6.83 | $6.48 (-5.12%) | $7.22 | $6.48 | 141.70 K | $108.86 M |
| 06/12/2026 | $6.64 | $6.65 (0.15%) | $6.80 | $6.55 | 51.74 K | $111.72 M |
| 06/11/2026 | $6.61 | $6.53 (-1.21%) | $6.64 | $6.38 | 59.20 K | $109.70 M |
| 06/10/2026 | $6.63 | $6.50 (-1.96%) | $6.73 | $6.50 | 23.60 K | $109.20 M |
| 06/09/2026 | $6.58 | $6.55 (-0.46%) | $6.75 | $6.31 | 77.13 K | $110.04 M |
| 06/08/2026 | $6.52 | $6.56 (0.61%) | $6.66 | $6.44 | 25.94 K | $110.21 M |
| 06/05/2026 | $6.54 | $6.47 (-1.07%) | $6.60 | $6.39 | 18.30 K | $108.70 M |
| 06/04/2026 | $6.51 | $6.54 (0.46%) | $6.60 | $6.35 | 35.90 K | $109.87 M |
| 06/03/2026 | $6.55 | $6.41 (-2.14%) | $6.79 | $6.35 | 31.62 K | $107.69 M |
| 06/02/2026 | $6.63 | $6.65 (0.3%) | $6.85 | $6.53 | 48.10 K | $111.72 M |
| 06/01/2026 | $6.62 | $6.72 (1.51%) | $6.80 | $6.60 | 63.10 K | $112.90 M |
| 05/29/2026 | $6.66 | $6.60 (-0.9%) | $6.76 | $6.51 | 36.04 K | $110.88 M |
| 05/28/2026 | $6.72 | $6.76 (0.6%) | $6.79 | $6.50 | 74.20 K | $113.57 M |
| 05/27/2026 | $6.62 | $6.75 (1.96%) | $6.84 | $6.56 | 53.35 K | $113.40 M |
| 05/26/2026 | $6.46 | $6.56 (1.55%) | $6.64 | $6.46 | 29.30 K | $110.21 M |
| 05/22/2026 | $6.58 | $6.40 (-2.74%) | $6.63 | $6.39 | 40.85 K | $107.52 M |
| 05/21/2026 | $6.19 | $6.51 (5.17%) | $6.65 | $6.19 | 57.34 K | $109.37 M |
| 05/20/2026 | $6.16 | $6.21 (0.81%) | $6.38 | $5.90 | 76.34 K | $104.33 M |
| 05/19/2026 | $6.05 | $5.99 (-0.99%) | $6.20 | $5.91 | 84.03 K | $100.63 M |
| 05/18/2026 | $6.03 | $6.02 (-0.17%) | $6.55 | $6.01 | 72.00 K | $101.14 M |
| 05/15/2026 | $6.42 | $6.03 (-6.07%) | $6.61 | $6.03 | 57.10 K | $101.30 M |
| 05/14/2026 | $6.41 | $6.45 (0.62%) | $6.79 | $6.41 | 81.30 K | $108.36 M |
| 05/13/2026 | $6.49 | $6.36 (-2%) | $6.73 | $6.35 | 101.11 K | $106.85 M |
| 05/12/2026 | $7.26 | $6.62 (-8.82%) | $7.34 | $6.58 | 61.82 K | $111.22 M |
| 05/11/2026 | $6.63 | $7.21 (8.75%) | $7.47 | $6.63 | 229.92 K | $121.13 M |
| 05/08/2026 | $6.60 | $6.55 (-0.76%) | $6.63 | $6.45 | 33.40 K | $110.04 M |
| 05/07/2026 | $6.55 | $6.60 (0.76%) | $6.60 | $6.49 | 40.51 K | $110.88 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
