5 DAY PERFORMANCE
+8.90%
1 MONTH PERFORMANCE
+7.44%
3 MONTH PERFORMANCE
-8.75%
6 MONTH PERFORMANCE
-31.76%
YEAR-TO-DATE PERFORMANCE
+9.53%
1 YEAR PERFORMANCE
-36.60%
Townsquare Media, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/09/2026 | $5.48 | $5.63 (2.74%) | $5.70 | $5.38 | 105.49 K | $91.76 M |
| 01/08/2026 | $5.31 | $5.48 (3.2%) | $5.64 | $5.30 | 95.80 K | $89.32 M |
| 01/07/2026 | $5.38 | $5.30 (-1.49%) | $5.50 | $5.26 | 57.60 K | $86.38 M |
| 01/06/2026 | $5.19 | $5.38 (3.66%) | $5.45 | $5.18 | 67.90 K | $87.69 M |
| 01/05/2026 | $5.04 | $5.17 (2.58%) | $5.29 | $5.04 | 39.60 K | $84.27 M |
| 01/02/2026 | $5.15 | $5.08 (-1.36%) | $5.22 | $5.01 | 40.60 K | $82.80 M |
| 12/31/2025 | $5.08 | $5.14 (1.18%) | $5.14 | $5.00 | 58.30 K | $83.78 M |
| 12/30/2025 | $5.01 | $5.04 (0.6%) | $5.16 | $5.01 | 47.50 K | $82.15 M |
| 12/29/2025 | $5.14 | $5.03 (-2.14%) | $5.18 | $5.00 | 56.81 K | $81.98 M |
| 12/26/2025 | $5.24 | $5.15 (-1.72%) | $5.29 | $5.02 | 63.82 K | $83.94 M |
| 12/24/2025 | $5.32 | $5.22 (-1.88%) | $5.34 | $5.08 | 47.70 K | $85.08 M |
| 12/23/2025 | $5.17 | $5.31 (2.71%) | $5.32 | $5.17 | 42.40 K | $86.55 M |
| 12/22/2025 | $5.41 | $5.13 (-5.18%) | $5.47 | $5.13 | 127.13 K | $83.61 M |
| 12/19/2025 | $5.33 | $5.30 (-0.56%) | $5.46 | $5.28 | 63.20 K | $86.38 M |
| 12/18/2025 | $5.47 | $5.27 (-3.66%) | $5.50 | $5.27 | 27.80 K | $85.90 M |
| 12/17/2025 | $5.36 | $5.42 (1.12%) | $5.52 | $5.30 | 39.61 K | $88.34 M |
| 12/16/2025 | $5.17 | $5.36 (3.68%) | $5.38 | $5.14 | 85.94 K | $87.36 M |
| 12/15/2025 | $5.49 | $5.17 (-5.83%) | $5.49 | $5.12 | 46.90 K | $84.27 M |
| 12/12/2025 | $5.38 | $5.44 (1.12%) | $5.50 | $5.35 | 48.30 K | $88.67 M |
| 12/11/2025 | $5.28 | $5.35 (1.33%) | $5.39 | $5.17 | 33.00 K | $87.20 M |
| 12/10/2025 | $4.98 | $5.24 (5.22%) | $5.37 | $4.98 | 278.20 K | $85.41 M |
| 12/09/2025 | $4.82 | $5.00 (3.73%) | $5.01 | $4.75 | 114.60 K | $81.50 M |
| 12/08/2025 | $4.83 | $4.79 (-0.83%) | $4.99 | $4.78 | 69.80 K | $78.07 M |
| 12/05/2025 | $4.86 | $4.86 (0%) | $4.89 | $4.83 | 20.50 K | $79.21 M |
| 12/04/2025 | $4.87 | $4.89 (0.41%) | $4.98 | $4.85 | 46.40 K | $79.70 M |
| 12/03/2025 | $4.83 | $4.89 (1.24%) | $4.95 | $4.72 | 70.72 K | $79.70 M |
| 12/02/2025 | $4.93 | $4.86 (-1.42%) | $4.99 | $4.75 | 74.60 K | $79.21 M |
| 12/01/2025 | $4.93 | $4.99 (1.22%) | $5.05 | $4.80 | 84.60 K | $81.33 M |
| 11/28/2025 | $4.75 | $4.93 (3.79%) | $4.96 | $4.75 | 57.80 K | $80.35 M |
| 11/26/2025 | $4.72 | $4.73 (0.21%) | $4.87 | $4.72 | 68.20 K | $77.09 M |
| 11/25/2025 | $4.63 | $4.72 (1.94%) | $4.79 | $4.54 | 135.53 K | $76.93 M |
| 11/24/2025 | $4.43 | $4.59 (3.61%) | $4.66 | $4.40 | 86.17 K | $74.81 M |
| 11/21/2025 | $4.36 | $4.39 (0.69%) | $4.51 | $4.30 | 113.74 K | $71.55 M |
| 11/20/2025 | $4.50 | $4.38 (-2.67%) | $4.66 | $4.37 | 64.34 K | $71.39 M |
| 11/19/2025 | $4.98 | $4.47 (-10.24%) | $5.04 | $4.37 | 164.10 K | $72.86 M |
| 11/18/2025 | $5.00 | $4.94 (-1.2%) | $5.04 | $4.85 | 61.97 K | $80.52 M |
| 11/17/2025 | $5.18 | $4.96 (-4.25%) | $5.27 | $4.90 | 109.10 K | $80.84 M |
| 11/14/2025 | $5.40 | $5.17 (-4.26%) | $5.41 | $5.00 | 141.54 K | $84.27 M |
| 11/13/2025 | $5.61 | $5.43 (-3.21%) | $5.67 | $5.39 | 87.54 K | $88.50 M |
| 11/12/2025 | $5.42 | $5.69 (4.98%) | $5.69 | $5.27 | 99.11 K | $92.74 M |
| 11/11/2025 | $5.47 | $5.45 (-0.37%) | $5.48 | $5.26 | 96.70 K | $88.83 M |
| 11/10/2025 | $5.95 | $5.42 (-8.91%) | $6.03 | $5.27 | 172.64 K | $88.34 M |
| 11/07/2025 | $6.24 | $6.11 (-2.08%) | $6.24 | $6.10 | 40.84 K | $99.59 M |
| 11/06/2025 | $6.20 | $6.22 (0.32%) | $6.24 | $6.12 | 31.12 K | $100.92 M |
| 11/05/2025 | $6.20 | $6.22 (0.32%) | $6.32 | $6.16 | 40.53 K | $100.92 M |
| 11/04/2025 | $6.25 | $6.18 (-1.12%) | $6.39 | $6.11 | 47.43 K | $100.27 M |
| 11/03/2025 | $6.32 | $6.29 (-0.47%) | $6.53 | $6.25 | 47.40 K | $102.06 M |
| 10/31/2025 | $6.26 | $6.28 (0.32%) | $6.31 | $6.21 | 21.23 K | $101.89 M |
| 10/30/2025 | $6.29 | $6.24 (-0.79%) | $6.42 | $6.22 | 76.42 K | $101.24 M |
| 10/29/2025 | $6.42 | $6.33 (-1.4%) | $6.42 | $6.27 | 84.31 K | $102.70 M |
| 10/28/2025 | $6.38 | $6.38 (0%) | $6.44 | $6.33 | 48.93 K | $103.52 M |
| 10/27/2025 | $6.67 | $6.38 (-4.35%) | $6.82 | $6.30 | 139.14 K | $103.52 M |
| 10/24/2025 | $6.97 | $6.81 (-2.3%) | $7.06 | $6.77 | 171.60 K | $110.49 M |
| 10/23/2025 | $6.44 | $6.83 (6.06%) | $6.96 | $6.44 | 191.84 K | $110.82 M |
| 10/22/2025 | $6.39 | $6.42 (0.47%) | $6.47 | $6.36 | 103.42 K | $104.16 M |
| 10/21/2025 | $6.35 | $6.36 (0.16%) | $6.50 | $6.27 | 65.23 K | $103.19 M |
| 10/20/2025 | $6.23 | $6.35 (1.93%) | $6.49 | $6.23 | 65.83 K | $103.03 M |
| 10/17/2025 | $6.09 | $6.16 (1.15%) | $6.23 | $6.09 | 77.60 K | $99.95 M |
| 10/16/2025 | $6.25 | $6.11 (-2.24%) | $6.32 | $6.11 | 26.60 K | $99.13 M |
| 10/15/2025 | $6.26 | $6.25 (-0.16%) | $6.44 | $6.20 | 32.71 K | $101.41 M |
| 10/14/2025 | $6.14 | $6.25 (1.79%) | $6.39 | $6.12 | 89.50 K | $101.41 M |
| 10/13/2025 | $6.27 | $6.09 (-2.87%) | $6.33 | $6.07 | 72.50 K | $98.81 M |
| 10/10/2025 | $6.46 | $6.17 (-4.49%) | $6.48 | $6.17 | 41.40 K | $100.11 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.
