5 DAY PERFORMANCE
+143.10%
1 MONTH PERFORMANCE
+62.61%
3 MONTH PERFORMANCE
+13.52%
6 MONTH PERFORMANCE
+13.34%
YEAR-TO-DATE PERFORMANCE
+40.47%
1 YEAR PERFORMANCE
+16.08%
Townsquare Media Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $2.12 | $2.08 (-1.89%) | $2.29 | $2.03 | 403.80 K | $37.50 M |
| 11/04/2026 | $2.53 | $2.18 (-13.83%) | $2.72 | $1.90 | 1.03 M | $39.30 M |
| 11/03/2026 | $3.15 | $3.01 (-4.44%) | $3.21 | $2.99 | 106.05 K | $54.26 M |
| 11/02/2026 | $3.03 | $3.18 (4.95%) | $3.28 | $3.01 | 172.70 K | $57.33 M |
| 10/30/2026 | $3.11 | $2.97 (-4.5%) | $3.11 | $2.88 | 105.45 K | $52.92 M |
| 10/29/2026 | $3.08 | $3.08 (0%) | $3.14 | $2.99 | 98.23 K | $54.88 M |
| 10/28/2026 | $3.08 | $3.08 (0%) | $3.30 | $2.97 | 131.65 K | $54.88 M |
| 10/27/2026 | $3.23 | $3.08 (-4.64%) | $3.23 | $2.95 | 191.72 K | $54.88 M |
| 10/26/2026 | $3.52 | $3.26 (-7.39%) | $3.54 | $3.24 | 216.46 K | $58.09 M |
| 10/23/2026 | $3.86 | $3.83 (-0.78%) | $3.99 | $3.80 | 268.29 K | $68.24 M |
| 10/22/2026 | $3.84 | $3.82 (-0.52%) | $3.94 | $3.77 | 115.14 K | $68.06 M |
| 10/21/2026 | $3.78 | $3.82 (1.06%) | $3.98 | $3.78 | 88.22 K | $68.06 M |
| 10/20/2026 | $3.71 | $3.75 (1.08%) | $3.95 | $3.71 | 171.31 K | $66.82 M |
| 10/19/2026 | $3.89 | $3.71 (-4.63%) | $3.93 | $3.61 | 138.42 K | $66.10 M |
| 10/16/2026 | $3.89 | $3.83 (-1.54%) | $4.00 | $3.78 | 135.63 K | $68.24 M |
| 10/15/2026 | $4.15 | $3.89 (-6.27%) | $4.15 | $3.88 | 146.92 K | $69.31 M |
| 10/14/2026 | $4.15 | $4.11 (-0.96%) | $4.28 | $4.07 | 93.13 K | $73.23 M |
| 10/13/2026 | $4.17 | $4.16 (-0.24%) | $4.40 | $4.12 | 84.40 K | $74.12 M |
| 10/12/2026 | $4.31 | $4.16 (-3.48%) | $4.45 | $4.03 | 164.30 K | $74.12 M |
| 10/09/2026 | $4.52 | $4.30 (-4.87%) | $4.57 | $4.27 | 43.20 K | $76.62 M |
| 10/08/2026 | $4.47 | $4.43 (-0.89%) | $4.50 | $4.35 | 171.14 K | $78.93 M |
| 10/07/2026 | $4.58 | $4.49 (-1.97%) | $4.58 | $4.40 | 63.71 K | $80.00 M |
| 10/06/2026 | $4.49 | $4.54 (1.11%) | $4.57 | $4.43 | 71.01 K | $80.89 M |
| 10/05/2026 | $4.56 | $4.44 (-2.63%) | $4.60 | $4.37 | 76.80 K | $79.11 M |
| 10/02/2026 | $4.42 | $4.55 (2.94%) | $4.55 | $4.40 | 132.54 K | $81.07 M |
| 10/01/2026 | $4.67 | $4.35 (-6.85%) | $4.73 | $4.32 | 106.00 K | $77.51 M |
| 09/30/2026 | $4.75 | $4.71 (-0.84%) | $4.90 | $4.69 | 62.91 K | $83.92 M |
| 09/29/2026 | $4.65 | $4.72 (1.51%) | $4.91 | $4.63 | 57.42 K | $84.10 M |
| 09/28/2026 | $4.83 | $4.61 (-4.55%) | $4.93 | $4.60 | 158.21 K | $82.14 M |
| 09/25/2026 | $4.93 | $4.98 (1.01%) | $5.09 | $4.88 | 79.12 K | $88.73 M |
| 09/24/2026 | $5.07 | $4.91 (-3.16%) | $5.20 | $4.90 | 73.30 K | $87.49 M |
| 09/23/2026 | $5.07 | $5.09 (0.39%) | $5.34 | $5.00 | 56.42 K | $90.69 M |
| 09/22/2026 | $5.21 | $5.02 (-3.65%) | $5.23 | $5.02 | 49.16 K | $89.45 M |
| 09/21/2026 | $5.32 | $5.14 (-3.38%) | $5.40 | $5.12 | 90.83 K | $91.58 M |
| 09/18/2026 | $5.22 | $5.27 (0.96%) | $5.42 | $5.21 | 103.60 K | $93.90 M |
| 09/17/2026 | $5.22 | $5.16 (-1.15%) | $5.30 | $5.15 | 95.20 K | $91.94 M |
| 09/16/2026 | $5.19 | $5.11 (-1.54%) | $5.26 | $5.11 | 51.40 K | $91.05 M |
| 09/15/2026 | $5.24 | $5.16 (-1.53%) | $5.31 | $5.00 | 43.80 K | $91.94 M |
| 09/14/2026 | $5.17 | $5.19 (0.39%) | $5.24 | $5.12 | 55.10 K | $92.48 M |
| 09/11/2026 | $5.32 | $5.22 (-1.88%) | $5.41 | $5.10 | 41.10 K | $93.01 M |
| 09/10/2026 | $5.16 | $5.26 (1.94%) | $5.29 | $5.10 | 70.72 K | $93.72 M |
| 09/09/2026 | $5.48 | $5.16 (-5.84%) | $5.72 | $5.10 | 88.05 K | $91.94 M |
| 09/08/2026 | $5.59 | $5.51 (-1.43%) | $5.67 | $5.50 | 70.70 K | $98.18 M |
| 09/04/2026 | $5.67 | $5.62 (-0.88%) | $5.76 | $5.60 | 45.13 K | $100.14 M |
| 09/03/2026 | $5.70 | $5.71 (0.18%) | $5.77 | $5.67 | 29.30 K | $101.74 M |
| 09/02/2026 | $5.72 | $5.69 (-0.52%) | $5.81 | $5.67 | 45.64 K | $101.38 M |
| 09/01/2026 | $5.78 | $5.66 (-2.08%) | $5.90 | $5.62 | 89.50 K | $100.85 M |
| 08/31/2026 | $5.79 | $5.79 (0%) | $5.79 | $5.64 | 56.30 K | $103.17 M |
| 08/28/2026 | $5.80 | $5.78 (-0.34%) | $5.90 | $5.70 | 69.70 K | $102.99 M |
| 08/27/2026 | $5.84 | $5.81 (-0.51%) | $5.95 | $5.72 | 36.80 K | $103.52 M |
| 08/26/2026 | $5.85 | $5.85 (0%) | $5.89 | $5.70 | 31.90 K | $104.24 M |
| 08/25/2026 | $5.72 | $5.85 (2.27%) | $5.97 | $5.72 | 53.80 K | $104.24 M |
| 08/24/2026 | $5.93 | $5.69 (-4.05%) | $6.04 | $5.62 | 84.40 K | $101.38 M |
| 08/21/2026 | $5.76 | $5.93 (2.95%) | $5.96 | $5.76 | 34.20 K | $105.66 M |
| 08/20/2026 | $5.74 | $5.76 (0.35%) | $5.94 | $5.60 | 59.03 K | $102.63 M |
| 08/19/2026 | $5.75 | $5.77 (0.35%) | $5.87 | $5.62 | 51.30 K | $102.81 M |
| 08/18/2026 | $5.80 | $5.71 (-1.55%) | $5.89 | $5.65 | 57.40 K | $101.74 M |
| 08/17/2026 | $5.74 | $5.78 (0.7%) | $5.98 | $5.61 | 87.50 K | $102.99 M |
| 08/14/2026 | $5.71 | $5.70 (-0.18%) | $5.93 | $5.65 | 81.90 K | $101.56 M |
| 08/13/2026 | $5.67 | $5.70 (0.53%) | $5.99 | $5.58 | 56.50 K | $101.56 M |
| 08/12/2026 | $5.48 | $5.66 (3.28%) | $5.70 | $5.32 | 99.41 K | $100.85 M |
| 08/11/2026 | $5.90 | $5.51 (-6.61%) | $6.02 | $5.47 | 346.62 K | $98.18 M |
| 08/10/2026 | $6.40 | $5.95 (-7.03%) | $6.40 | $5.93 | 83.70 K | $106.02 M |
| 08/07/2026 | $6.45 | $6.48 (0.47%) | $6.77 | $6.41 | 94.00 K | $115.46 M |
| 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 |
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.
