5 DAY PERFORMANCE
+21.33%
1 MONTH PERFORMANCE
+8.04%
3 MONTH PERFORMANCE
-3.88%
6 MONTH PERFORMANCE
+0.10%
YEAR-TO-DATE PERFORMANCE
+6.38%
1 YEAR PERFORMANCE
-7.38%
Townsquare Media, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $7.69 | $7.93 (3.12%) | $8.00 | $7.63 | 72,234 | $117.47 M |
| 03/11/2025 | $7.87 | $7.69 (-2.29%) | $7.96 | $7.63 | 81,900 | $117.63 M |
| 03/10/2025 | $7.90 | $7.89 (-0.13%) | $8.08 | $7.76 | 40,203 | $120.69 M |
| 03/07/2025 | $7.98 | $7.97 (-0.13%) | $8.09 | $7.94 | 31,408 | $121.91 M |
| 03/06/2025 | $7.89 | $7.94 (0.63%) | $8.04 | $7.85 | 30,905 | $121.45 M |
| 03/05/2025 | $8.06 | $8.04 (-0.25%) | $8.22 | $8.00 | 38,600 | $122.98 M |
| 03/04/2025 | $8.18 | $8.15 (-0.37%) | $8.24 | $8.04 | 57,300 | $124.66 M |
| 03/03/2025 | $8.51 | $8.27 (-2.82%) | $8.59 | $8.08 | 38,207 | $126.50 M |
| 02/28/2025 | $8.43 | $8.54 (1.3%) | $8.54 | $8.36 | 45,100 | $130.63 M |
| 02/27/2025 | $8.63 | $8.43 (-2.32%) | $8.67 | $8.42 | 41,389 | $128.95 M |
| 02/26/2025 | $8.83 | $8.63 (-2.27%) | $8.85 | $8.58 | 45,750 | $132.00 M |
| 02/25/2025 | $8.75 | $8.68 (-0.8%) | $8.75 | $8.61 | 50,500 | $132.77 M |
| 02/24/2025 | $8.81 | $8.72 (-1.02%) | $8.88 | $8.70 | 48,342 | $133.38 M |
| 02/21/2025 | $9.00 | $8.72 (-3.11%) | $9.00 | $8.70 | 51,900 | $133.38 M |
| 02/20/2025 | $9.00 | $8.92 (-0.89%) | $9.02 | $8.84 | 25,100 | $136.44 M |
| 02/19/2025 | $8.94 | $9.01 (0.78%) | $9.11 | $8.76 | 68,346 | $137.82 M |
| 02/18/2025 | $8.95 | $8.99 (0.45%) | $9.00 | $8.88 | 43,038 | $137.51 M |
| 02/14/2025 | $9.12 | $8.94 (-1.97%) | $9.12 | $8.90 | 36,900 | $136.75 M |
| 02/13/2025 | $8.97 | $9.02 (0.56%) | $9.08 | $8.85 | 29,200 | $137.97 M |
| 02/12/2025 | $8.97 | $8.95 (-0.22%) | $9.04 | $8.84 | 72,500 | $136.90 M |
| 02/11/2025 | $8.93 | $9.03 (1.12%) | $9.05 | $8.91 | 45,800 | $138.12 M |
| 02/10/2025 | $9.00 | $9.00 (0%) | $9.08 | $8.86 | 37,700 | $137.66 M |
| 02/07/2025 | $9.00 | $9.00 (0%) | $9.07 | $8.85 | 39,429 | $137.66 M |
| 02/06/2025 | $9.03 | $9.07 (0.44%) | $9.12 | $8.98 | 25,300 | $138.73 M |
| 02/05/2025 | $8.99 | $9.08 (1%) | $9.10 | $8.85 | 35,300 | $138.89 M |
| 02/04/2025 | $9.25 | $9.00 (-2.7%) | $9.32 | $8.96 | 36,541 | $137.66 M |
| 02/03/2025 | $8.76 | $9.28 (5.94%) | $9.38 | $8.75 | 132,138 | $141.95 M |
| 01/31/2025 | $8.90 | $8.88 (-0.22%) | $9.14 | $8.81 | 51,618 | $135.83 M |
| 01/30/2025 | $8.96 | $8.98 (0.22%) | $8.99 | $8.76 | 35,200 | $137.36 M |
| 01/29/2025 | $9.13 | $8.90 (-2.52%) | $9.24 | $8.90 | 48,600 | $136.13 M |
| 01/28/2025 | $9.09 | $9.13 (0.44%) | $9.26 | $9.05 | 57,111 | $139.65 M |
| 01/27/2025 | $9.19 | $9.05 (-1.52%) | $9.35 | $8.97 | 35,501 | $138.43 M |
| 01/24/2025 | $9.20 | $9.18 (-0.22%) | $9.21 | $9.00 | 56,245 | $140.42 M |
| 01/23/2025 | $8.97 | $9.14 (1.9%) | $9.26 | $8.97 | 96,709 | $139.81 M |
| 01/22/2025 | $9.04 | $8.97 (-0.77%) | $9.18 | $8.94 | 87,786 | $137.21 M |
| 01/21/2025 | $9.29 | $9.02 (-2.91%) | $9.35 | $9.00 | 96,003 | $137.97 M |
| 01/17/2025 | $9.28 | $9.39 (1.19%) | $9.41 | $9.17 | 70,705 | $143.63 M |
| 01/16/2025 | $9.35 | $9.17 (-1.93%) | $9.39 | $9.02 | 88,000 | $140.26 M |
| 01/15/2025 | $9.21 | $9.29 (0.87%) | $9.36 | $9.16 | 46,700 | $142.10 M |
| 01/14/2025 | $9.06 | $9.07 (0.11%) | $9.11 | $8.86 | 50,600 | $138.73 M |
| 01/13/2025 | $8.82 | $9.03 (2.38%) | $9.07 | $8.79 | 137,425 | $138.12 M |
| 01/10/2025 | $9.25 | $8.88 (-4%) | $9.25 | $8.70 | 99,600 | $135.83 M |
| 01/08/2025 | $9.23 | $9.33 (1.08%) | $9.44 | $9.10 | 67,737 | $142.71 M |
| 01/07/2025 | $9.64 | $9.28 (-3.73%) | $9.64 | $9.25 | 47,400 | $141.95 M |
| 01/06/2025 | $9.97 | $9.67 (-3.01%) | $10.12 | $9.63 | 115,019 | $147.91 M |
| 01/03/2025 | $9.65 | $10.00 (3.63%) | $10.23 | $9.63 | 99,406 | $152.96 M |
| 01/02/2025 | $9.20 | $9.56 (3.91%) | $9.58 | $9.20 | 80,102 | $146.23 M |
| 12/31/2024 | $9.28 | $9.09 (-2.05%) | $9.28 | $8.90 | 149,600 | $139.04 M |
| 12/30/2024 | $9.32 | $9.23 (-0.97%) | $9.40 | $9.10 | 94,835 | $141.18 M |
| 12/27/2024 | $9.67 | $9.39 (-2.9%) | $9.67 | $9.30 | 66,445 | $143.63 M |
| 12/26/2024 | $9.56 | $9.65 (0.94%) | $9.66 | $9.54 | 46,294 | $147.61 M |
| 12/24/2024 | $9.68 | $9.61 (-0.72%) | $9.68 | $9.50 | 33,325 | $146.99 M |
| 12/23/2024 | $9.61 | $9.64 (0.31%) | $9.70 | $9.47 | 82,700 | $147.45 M |
| 12/20/2024 | $9.54 | $9.72 (1.89%) | $9.74 | $9.54 | 112,133 | $148.68 M |
| 12/19/2024 | $9.76 | $9.66 (-1.02%) | $9.76 | $9.55 | 36,946 | $147.76 M |
| 12/18/2024 | $9.90 | $9.71 (-1.92%) | $10.00 | $9.60 | 81,108 | $148.52 M |
| 12/17/2024 | $9.91 | $9.80 (-1.11%) | $10.00 | $9.70 | 81,831 | $149.90 M |
| 12/16/2024 | $10.20 | $10.08 (-1.18%) | $10.25 | $10.03 | 42,932 | $154.18 M |
| 12/13/2024 | $10.07 | $10.17 (0.99%) | $10.19 | $9.95 | 53,300 | $155.56 M |
| 12/12/2024 | $10.36 | $10.06 (-2.9%) | $10.39 | $9.98 | 107,100 | $153.88 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.
