5 DAY PERFORMANCE
+14.24%
1 MONTH PERFORMANCE
+12.81%
3 MONTH PERFORMANCE
+34.95%
6 MONTH PERFORMANCE
+35.97%
YEAR-TO-DATE PERFORMANCE
+40.47%
1 YEAR PERFORMANCE
-1.63%
Townsquare Media Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/06/2026 | $6.44 | $6.51 (1.09%) | $6.60 | $6.37 | 52.43 K | $109.37 M |
| 05/05/2026 | $6.50 | $6.37 (-2%) | $6.70 | $6.29 | 48.82 K | $107.02 M |
| 05/04/2026 | $6.47 | $6.48 (0.15%) | $6.72 | $6.46 | 95.40 K | $108.86 M |
| 05/01/2026 | $6.56 | $6.52 (-0.61%) | $6.57 | $6.39 | 35.57 K | $109.54 M |
| 04/30/2026 | $6.25 | $6.46 (3.36%) | $6.52 | $6.09 | 46.80 K | $108.53 M |
| 04/29/2026 | $6.35 | $6.25 (-1.57%) | $6.46 | $6.13 | 59.32 K | $105.00 M |
| 04/28/2026 | $6.55 | $6.32 (-3.51%) | $6.62 | $6.29 | 74.33 K | $106.18 M |
| 04/27/2026 | $6.74 | $6.61 (-1.93%) | $6.96 | $6.61 | 109.90 K | $111.05 M |
| 04/24/2026 | $7.07 | $6.85 (-3.11%) | $7.07 | $6.65 | 184.20 K | $115.08 M |
| 04/23/2026 | $6.90 | $6.81 (-1.3%) | $7.09 | $6.70 | 87.50 K | $114.41 M |
| 04/22/2026 | $7.17 | $6.94 (-3.21%) | $7.18 | $6.87 | 93.61 K | $116.59 M |
| 04/21/2026 | $7.24 | $6.96 (-3.87%) | $7.33 | $6.94 | 98.31 K | $116.93 M |
| 04/20/2026 | $6.94 | $7.20 (3.75%) | $7.24 | $6.94 | 115.13 K | $120.96 M |
| 04/17/2026 | $6.89 | $6.95 (0.87%) | $7.22 | $6.82 | 151.14 K | $116.76 M |
| 04/16/2026 | $6.64 | $6.76 (1.81%) | $6.88 | $6.62 | 77.03 K | $113.57 M |
| 04/15/2026 | $6.46 | $6.64 (2.79%) | $6.73 | $6.39 | 118.40 K | $111.55 M |
| 04/14/2026 | $6.27 | $6.50 (3.67%) | $6.50 | $6.21 | 109.13 K | $109.20 M |
| 04/13/2026 | $6.08 | $6.21 (2.14%) | $6.31 | $6.06 | 158.40 K | $104.33 M |
| 04/10/2026 | $6.09 | $6.17 (1.31%) | $6.23 | $5.96 | 186.10 K | $103.66 M |
| 04/09/2026 | $5.91 | $6.00 (1.52%) | $6.13 | $5.83 | 138.60 K | $100.80 M |
| 04/08/2026 | $5.83 | $5.99 (2.74%) | $6.10 | $5.80 | 135.20 K | $100.63 M |
| 04/07/2026 | $5.61 | $5.67 (1.07%) | $5.77 | $5.50 | 115.91 K | $95.26 M |
| 04/06/2026 | $5.62 | $5.64 (0.36%) | $5.92 | $5.55 | 147.90 K | $94.75 M |
| 04/02/2026 | $5.33 | $5.70 (6.94%) | $5.71 | $5.20 | 128.30 K | $95.76 M |
| 04/01/2026 | $5.44 | $5.43 (-0.18%) | $5.59 | $5.36 | 138.70 K | $91.22 M |
| 03/31/2026 | $4.98 | $5.43 (9.04%) | $5.47 | $4.98 | 216.77 K | $91.22 M |
| 03/30/2026 | $4.95 | $4.91 (-0.81%) | $5.20 | $4.82 | 305.20 K | $82.49 M |
| 03/27/2026 | $5.02 | $4.97 (-1%) | $5.15 | $4.88 | 189.95 K | $83.50 M |
| 03/26/2026 | $5.58 | $5.02 (-10.04%) | $5.58 | $4.98 | 200.23 K | $84.34 M |
| 03/25/2026 | $5.65 | $5.64 (-0.18%) | $5.85 | $5.47 | 159.90 K | $94.75 M |
| 03/24/2026 | $5.26 | $5.61 (6.65%) | $5.61 | $5.21 | 226.90 K | $94.25 M |
| 03/23/2026 | $5.13 | $5.35 (4.29%) | $5.60 | $5.03 | 574.80 K | $89.88 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.
