5 DAY PERFORMANCE
+41.29%
1 MONTH PERFORMANCE
+21.75%
3 MONTH PERFORMANCE
+14.24%
6 MONTH PERFORMANCE
+41.02%
YEAR-TO-DATE PERFORMANCE
+40.47%
1 YEAR PERFORMANCE
+2.85%
Townsquare Media Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $5.32 | $5.19 (-2.54%) | $5.33 | $5.12 | 37.64 K | $94.08 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 |
| 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 |
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.
