5 DAY PERFORMANCE
+32.62%
1 MONTH PERFORMANCE
+6.14%
3 MONTH PERFORMANCE
-11.16%
6 MONTH PERFORMANCE
-9.68%
YEAR-TO-DATE PERFORMANCE
-28.66%
1 YEAR PERFORMANCE
-36.67%
Townsquare Media, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $4.86 | $4.86 (0%) | $4.89 | $4.83 | 20.50 K | $79.21 M |
| 12/04/2025 | $4.87 | $4.89 (0.41%) | $4.98 | $4.85 | 46.40 K | $79.70 M |
| 12/03/2025 | $4.83 | $4.89 (1.24%) | $4.95 | $4.72 | 70.72 K | $79.70 M |
| 12/02/2025 | $4.93 | $4.86 (-1.42%) | $4.99 | $4.75 | 74.60 K | $79.21 M |
| 12/01/2025 | $4.93 | $4.99 (1.22%) | $5.05 | $4.80 | 84.60 K | $81.33 M |
| 11/28/2025 | $4.75 | $4.93 (3.79%) | $4.96 | $4.75 | 57.80 K | $80.35 M |
| 11/26/2025 | $4.72 | $4.73 (0.21%) | $4.87 | $4.72 | 68.20 K | $77.09 M |
| 11/25/2025 | $4.63 | $4.72 (1.94%) | $4.79 | $4.54 | 135.53 K | $76.93 M |
| 11/24/2025 | $4.43 | $4.59 (3.61%) | $4.66 | $4.40 | 86.17 K | $74.81 M |
| 11/21/2025 | $4.36 | $4.39 (0.69%) | $4.51 | $4.30 | 113.74 K | $71.55 M |
| 11/20/2025 | $4.50 | $4.38 (-2.67%) | $4.66 | $4.37 | 64.34 K | $71.39 M |
| 11/19/2025 | $4.98 | $4.47 (-10.24%) | $5.04 | $4.37 | 164.10 K | $72.86 M |
| 11/18/2025 | $5.00 | $4.94 (-1.2%) | $5.04 | $4.85 | 61.97 K | $80.52 M |
| 11/17/2025 | $5.18 | $4.96 (-4.25%) | $5.27 | $4.90 | 109.10 K | $80.84 M |
| 11/14/2025 | $5.40 | $5.17 (-4.26%) | $5.41 | $5.00 | 141.54 K | $84.27 M |
| 11/13/2025 | $5.61 | $5.43 (-3.21%) | $5.67 | $5.39 | 87.54 K | $88.50 M |
| 11/12/2025 | $5.42 | $5.69 (4.98%) | $5.69 | $5.27 | 99.11 K | $92.74 M |
| 11/11/2025 | $5.47 | $5.45 (-0.37%) | $5.48 | $5.26 | 96.70 K | $88.83 M |
| 11/10/2025 | $5.95 | $5.42 (-8.91%) | $6.03 | $5.27 | 172.64 K | $88.34 M |
| 11/07/2025 | $6.24 | $6.11 (-2.08%) | $6.24 | $6.10 | 40.84 K | $99.59 M |
| 11/06/2025 | $6.20 | $6.22 (0.32%) | $6.24 | $6.12 | 31.12 K | $100.92 M |
| 11/05/2025 | $6.20 | $6.22 (0.32%) | $6.32 | $6.16 | 40.53 K | $100.92 M |
| 11/04/2025 | $6.25 | $6.18 (-1.12%) | $6.39 | $6.11 | 47.43 K | $100.27 M |
| 11/03/2025 | $6.32 | $6.29 (-0.47%) | $6.53 | $6.25 | 47.40 K | $102.06 M |
| 10/31/2025 | $6.26 | $6.28 (0.32%) | $6.31 | $6.21 | 21.23 K | $101.89 M |
| 10/30/2025 | $6.29 | $6.24 (-0.79%) | $6.42 | $6.22 | 76.42 K | $101.24 M |
| 10/29/2025 | $6.42 | $6.33 (-1.4%) | $6.42 | $6.27 | 84.31 K | $102.70 M |
| 10/28/2025 | $6.38 | $6.38 (0%) | $6.44 | $6.33 | 48.93 K | $103.52 M |
| 10/27/2025 | $6.67 | $6.38 (-4.35%) | $6.82 | $6.30 | 139.14 K | $103.52 M |
| 10/24/2025 | $6.97 | $6.81 (-2.3%) | $7.06 | $6.77 | 171.60 K | $110.49 M |
| 10/23/2025 | $6.44 | $6.83 (6.06%) | $6.96 | $6.44 | 191.84 K | $110.82 M |
| 10/22/2025 | $6.39 | $6.42 (0.47%) | $6.47 | $6.36 | 103.42 K | $104.16 M |
| 10/21/2025 | $6.35 | $6.36 (0.16%) | $6.50 | $6.27 | 65.23 K | $103.19 M |
| 10/20/2025 | $6.23 | $6.35 (1.93%) | $6.49 | $6.23 | 65.83 K | $103.03 M |
| 10/17/2025 | $6.09 | $6.16 (1.15%) | $6.23 | $6.09 | 77.60 K | $99.95 M |
| 10/16/2025 | $6.25 | $6.11 (-2.24%) | $6.32 | $6.11 | 26.60 K | $99.13 M |
| 10/15/2025 | $6.26 | $6.25 (-0.16%) | $6.44 | $6.20 | 32.71 K | $101.41 M |
| 10/14/2025 | $6.14 | $6.25 (1.79%) | $6.39 | $6.12 | 89.50 K | $101.41 M |
| 10/13/2025 | $6.27 | $6.09 (-2.87%) | $6.33 | $6.07 | 72.50 K | $98.81 M |
| 10/10/2025 | $6.46 | $6.17 (-4.49%) | $6.48 | $6.17 | 41.40 K | $100.11 M |
| 10/09/2025 | $6.36 | $6.43 (1.1%) | $6.46 | $6.34 | 65.20 K | $104.33 M |
| 10/08/2025 | $6.26 | $6.34 (1.28%) | $6.40 | $6.22 | 53.94 K | $102.87 M |
| 10/07/2025 | $6.49 | $6.26 (-3.54%) | $6.51 | $6.23 | 80.60 K | $101.57 M |
| 10/06/2025 | $6.47 | $6.46 (-0.15%) | $6.59 | $6.42 | 58.07 K | $104.81 M |
| 10/03/2025 | $6.52 | $6.47 (-0.77%) | $6.68 | $6.47 | 49.81 K | $104.98 M |
| 10/02/2025 | $6.66 | $6.52 (-2.1%) | $6.68 | $6.52 | 24.10 K | $105.79 M |
| 10/01/2025 | $6.68 | $6.63 (-0.75%) | $6.79 | $6.58 | 66.84 K | $107.57 M |
| 09/30/2025 | $6.76 | $6.72 (-0.59%) | $6.90 | $6.69 | 36.40 K | $109.03 M |
| 09/29/2025 | $6.80 | $6.76 (-0.59%) | $6.87 | $6.76 | 18.72 K | $109.68 M |
| 09/26/2025 | $6.75 | $6.76 (0.15%) | $6.88 | $6.74 | 15.80 K | $109.68 M |
| 09/25/2025 | $6.96 | $6.74 (-3.16%) | $7.02 | $6.73 | 46.82 K | $109.36 M |
| 09/24/2025 | $6.85 | $6.96 (1.61%) | $7.04 | $6.85 | 43.54 K | $112.93 M |
| 09/23/2025 | $6.89 | $6.85 (-0.58%) | $7.04 | $6.79 | 54.90 K | $111.14 M |
| 09/22/2025 | $6.98 | $6.85 (-1.86%) | $7.23 | $6.85 | 66.50 K | $111.14 M |
| 09/19/2025 | $6.87 | $7.02 (2.18%) | $7.15 | $6.86 | 94.10 K | $113.90 M |
| 09/18/2025 | $6.83 | $6.87 (0.59%) | $6.94 | $6.81 | 29.94 K | $111.47 M |
| 09/17/2025 | $7.02 | $6.84 (-2.56%) | $7.09 | $6.83 | 35.85 K | $110.98 M |
| 09/16/2025 | $6.97 | $6.94 (-0.43%) | $7.02 | $6.93 | 28.31 K | $112.60 M |
| 09/15/2025 | $7.03 | $6.92 (-1.56%) | $7.10 | $6.91 | 51.42 K | $112.28 M |
| 09/12/2025 | $7.00 | $7.01 (0.14%) | $7.05 | $6.91 | 31.53 K | $113.74 M |
| 09/11/2025 | $6.98 | $7.00 (0.29%) | $7.10 | $6.95 | 49.30 K | $113.58 M |
| 09/10/2025 | $7.08 | $7.00 (-1.13%) | $7.12 | $7.00 | 28.70 K | $113.58 M |
| 09/09/2025 | $7.34 | $7.11 (-3.13%) | $7.41 | $7.11 | 43.20 K | $115.36 M |
| 09/08/2025 | $7.17 | $7.30 (1.81%) | $7.34 | $7.17 | 48.90 K | $118.44 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.
