5 DAY PERFORMANCE
+10.74%
1 MONTH PERFORMANCE
+28.01%
3 MONTH PERFORMANCE
+8.90%
6 MONTH PERFORMANCE
+16.08%
YEAR-TO-DATE PERFORMANCE
+40.47%
1 YEAR PERFORMANCE
+4.79%
Townsquare Media Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $6.44 | $6.60 (2.41%) | $6.60 | $6.37 | 21.58 K | $105.20 M |
| 05/05/2026 | $6.50 | $6.37 (-2%) | $6.70 | $6.29 | 48.82 K | $103.09 M |
| 05/04/2026 | $6.47 | $6.48 (0.15%) | $6.72 | $6.46 | 95.40 K | $104.87 M |
| 05/01/2026 | $6.56 | $6.52 (-0.61%) | $6.57 | $6.39 | 35.57 K | $105.52 M |
| 04/30/2026 | $6.25 | $6.46 (3.36%) | $6.52 | $6.09 | 46.80 K | $104.55 M |
| 04/29/2026 | $6.35 | $6.25 (-1.57%) | $6.46 | $6.13 | 59.32 K | $101.15 M |
| 04/28/2026 | $6.55 | $6.32 (-3.51%) | $6.62 | $6.29 | 74.33 K | $102.28 M |
| 04/27/2026 | $6.74 | $6.61 (-1.93%) | $6.96 | $6.61 | 109.90 K | $106.98 M |
| 04/24/2026 | $7.07 | $6.85 (-3.11%) | $7.07 | $6.65 | 184.20 K | $110.86 M |
| 04/23/2026 | $6.90 | $6.81 (-1.3%) | $7.09 | $6.70 | 87.50 K | $110.21 M |
| 04/22/2026 | $7.17 | $6.94 (-3.21%) | $7.18 | $6.87 | 93.61 K | $112.32 M |
| 04/21/2026 | $7.24 | $6.96 (-3.87%) | $7.33 | $6.94 | 98.31 K | $112.64 M |
| 04/20/2026 | $6.94 | $7.20 (3.75%) | $7.24 | $6.94 | 115.13 K | $116.52 M |
| 04/17/2026 | $6.89 | $6.95 (0.87%) | $7.22 | $6.82 | 151.14 K | $112.48 M |
| 04/16/2026 | $6.64 | $6.76 (1.81%) | $6.88 | $6.62 | 77.03 K | $109.40 M |
| 04/15/2026 | $6.46 | $6.64 (2.79%) | $6.73 | $6.39 | 118.40 K | $107.46 M |
| 04/14/2026 | $6.27 | $6.50 (3.67%) | $6.50 | $6.21 | 109.13 K | $105.20 M |
| 04/13/2026 | $6.08 | $6.21 (2.14%) | $6.31 | $6.06 | 158.40 K | $100.50 M |
| 04/10/2026 | $6.09 | $6.17 (1.31%) | $6.23 | $5.96 | 186.10 K | $99.86 M |
| 04/09/2026 | $5.91 | $6.00 (1.52%) | $6.13 | $5.83 | 138.60 K | $97.10 M |
| 04/08/2026 | $5.83 | $5.99 (2.74%) | $6.10 | $5.80 | 135.20 K | $96.94 M |
| 04/07/2026 | $5.61 | $5.67 (1.07%) | $5.77 | $5.50 | 115.91 K | $91.76 M |
| 04/06/2026 | $5.62 | $5.64 (0.36%) | $5.92 | $5.55 | 147.90 K | $91.28 M |
| 04/02/2026 | $5.33 | $5.70 (6.94%) | $5.71 | $5.20 | 128.30 K | $92.25 M |
| 04/01/2026 | $5.44 | $5.43 (-0.18%) | $5.59 | $5.36 | 138.70 K | $87.88 M |
| 03/31/2026 | $4.98 | $5.43 (9.04%) | $5.47 | $4.98 | 216.77 K | $87.88 M |
| 03/30/2026 | $4.95 | $4.91 (-0.81%) | $5.20 | $4.82 | 305.20 K | $79.46 M |
| 03/27/2026 | $5.02 | $4.97 (-1%) | $5.15 | $4.88 | 189.95 K | $80.43 M |
| 03/26/2026 | $5.58 | $5.02 (-10.04%) | $5.58 | $4.98 | 200.23 K | $81.24 M |
| 03/25/2026 | $5.65 | $5.64 (-0.18%) | $5.85 | $5.47 | 159.90 K | $91.28 M |
| 03/24/2026 | $5.26 | $5.61 (6.65%) | $5.61 | $5.21 | 226.90 K | $90.79 M |
| 03/23/2026 | $5.13 | $5.35 (4.29%) | $5.60 | $5.03 | 574.80 K | $86.58 M |
| 03/20/2026 | $4.95 | $5.12 (3.43%) | $5.23 | $4.94 | 335.98 K | $82.86 M |
| 03/19/2026 | $5.27 | $5.00 (-5.12%) | $5.30 | $4.94 | 191.61 K | $80.92 M |
| 03/18/2026 | $5.81 | $5.28 (-9.12%) | $5.81 | $5.23 | 317.00 K | $85.45 M |
| 03/17/2026 | $6.00 | $5.83 (-2.83%) | $6.37 | $5.62 | 237.11 K | $94.35 M |
| 03/16/2026 | $6.78 | $6.14 (-9.44%) | $6.78 | $5.60 | 491.33 K | $99.37 M |
| 03/13/2026 | $7.10 | $6.98 (-1.69%) | $7.18 | $6.93 | 79.11 K | $112.96 M |
| 03/12/2026 | $7.17 | $7.17 (0%) | $7.27 | $6.93 | 200.64 K | $116.04 M |
| 03/11/2026 | $7.40 | $7.30 (-1.35%) | $7.40 | $7.12 | 67.45 K | $118.98 M |
| 03/10/2026 | $7.27 | $7.40 (1.79%) | $7.62 | $6.94 | 125.10 K | $120.61 M |
| 03/09/2026 | $7.16 | $7.25 (1.26%) | $7.27 | $6.80 | 110.65 K | $118.17 M |
| 03/06/2026 | $7.37 | $7.26 (-1.49%) | $7.47 | $7.18 | 43.62 K | $118.33 M |
| 03/05/2026 | $7.43 | $7.42 (-0.13%) | $7.50 | $7.05 | 169.21 K | $120.94 M |
| 03/04/2026 | $7.50 | $7.45 (-0.67%) | $7.67 | $7.28 | 91.93 K | $121.43 M |
| 03/03/2026 | $7.62 | $7.44 (-2.36%) | $7.93 | $7.34 | 98.90 K | $121.26 M |
| 03/02/2026 | $7.29 | $7.71 (5.76%) | $7.97 | $7.09 | 221.15 K | $125.67 M |
| 02/27/2026 | $7.12 | $7.40 (3.93%) | $7.69 | $7.05 | 124.11 K | $120.61 M |
| 02/26/2026 | $6.94 | $7.20 (3.75%) | $7.26 | $6.85 | 103.84 K | $117.35 M |
| 02/25/2026 | $7.09 | $7.00 (-1.27%) | $7.13 | $6.80 | 127.10 K | $114.09 M |
| 02/24/2026 | $7.06 | $7.02 (-0.57%) | $7.25 | $6.63 | 236.40 K | $114.42 M |
| 02/23/2026 | $7.05 | $7.06 (0.14%) | $7.22 | $6.94 | 198.20 K | $115.07 M |
| 02/20/2026 | $6.77 | $7.12 (5.17%) | $7.20 | $6.72 | 156.62 K | $116.05 M |
| 02/19/2026 | $6.64 | $6.86 (3.31%) | $6.93 | $6.52 | 158.90 K | $111.81 M |
| 02/18/2026 | $6.73 | $6.64 (-1.34%) | $6.78 | $6.45 | 194.80 K | $108.23 M |
| 02/17/2026 | $6.78 | $6.74 (-0.59%) | $6.88 | $6.66 | 141.83 K | $109.86 M |
| 02/13/2026 | $6.68 | $6.77 (1.35%) | $6.85 | $6.65 | 55.51 K | $110.34 M |
| 02/12/2026 | $7.14 | $6.75 (-5.46%) | $7.14 | $6.63 | 97.82 K | $110.02 M |
| 02/11/2026 | $7.18 | $7.07 (-1.53%) | $7.24 | $6.84 | 124.01 K | $115.23 M |
| 02/10/2026 | $6.80 | $7.18 (5.59%) | $7.30 | $6.69 | 200.90 K | $117.03 M |
| 02/09/2026 | $6.59 | $6.76 (2.58%) | $6.85 | $6.47 | 162.50 K | $110.18 M |
| 02/06/2026 | $6.78 | $6.63 (-2.21%) | $7.00 | $6.61 | 131.60 K | $108.06 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.
