• SPX
  • $5,893.62
  • 0.39 %
  • $23.00
  • DJI
  • $43,389.60
  • -0.13 %
  • -$55.39
  • N225
  • $38,429.32
  • 0.55 %
  • $208.69
  • FTSE
  • $8,109.32
  • 0.57 %
  • $45.71
  • IXIC
  • $18,791.81
  • 0.6 %
  • $111.69
Townsquare Media, Inc. (TSQ) Charts

Townsquare Media, Inc. (TSQ) Charts

NYSE Currency in USD Disclaimer

Stock Price

$9.92

-$0.09

(-0.9%)

Day's range
$9.78
Day's range
$10.15
  • 5 DAY PERFORMANCE

    +0.92%
  • 1 MONTH PERFORMANCE

    -3.97%
  • 3 MONTH PERFORMANCE

    -5.61%
  • 6 MONTH PERFORMANCE

    -14.11%
  • YEAR-TO-DATE PERFORMANCE

    -6.06%
  • 1 YEAR PERFORMANCE

    +4.09%

Townsquare Media, Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
11/18/2024 $10.01 $9.93   (-0.8%) $10.15 $9.78 49,014 $151.89 M
11/15/2024 $10.21 $10.01   (-1.96%) $10.25 $9.72 72,400 $153.11 M
11/14/2024 $10.10 $10.07   (-0.3%) $10.29 $10.05 119,000 $154.03 M
11/13/2024 $9.98 $9.83   (-1.5%) $10.07 $9.83 34,800 $150.36 M
11/12/2024 $9.99 $9.85   (-1.4%) $9.99 $9.78 42,248 $150.67 M
11/11/2024 $9.99 $9.97   (-0.2%) $10.09 $9.90 37,300 $152.50 M
11/08/2024 $10.14 $9.98   (-1.58%) $10.27 $9.83 40,926 $152.65 M
11/07/2024 $10.27 $10.15   (-1.17%) $10.60 $10.10 48,400 $155.25 M
11/06/2024 $10.42 $10.27   (-1.44%) $10.45 $9.70 73,901 $157.09 M
11/05/2024 $9.70 $9.92   (2.27%) $9.96 $9.70 23,016 $151.74 M
11/04/2024 $9.78 $9.74   (-0.41%) $9.94 $9.70 14,800 $147.04 M
11/01/2024 $9.86 $9.78   (-0.81%) $9.87 $9.67 28,100 $147.65 M
10/31/2024 $10.04 $9.80   (-2.39%) $10.15 $9.59 46,227 $147.95 M
10/30/2024 $10.03 $9.99   (-0.4%) $10.24 $9.95 14,215 $150.82 M
10/29/2024 $10.00 $10.00   (0%) $10.08 $9.98 24,000 $150.97 M
10/28/2024 $10.03 $10.01   (-0.2%) $10.09 $9.95 36,717 $151.12 M
10/25/2024 $10.44 $10.01   (-4.12%) $10.44 $9.92 39,400 $151.12 M
10/24/2024 $9.90 $10.29   (3.94%) $10.31 $9.84 47,718 $155.35 M
10/23/2024 $10.02 $9.83   (-1.9%) $10.06 $9.73 28,800 $148.40 M
10/22/2024 $10.20 $10.01   (-1.86%) $10.20 $9.96 13,420 $151.12 M
10/21/2024 $10.36 $10.14   (-2.12%) $10.37 $10.14 20,000 $153.08 M
10/18/2024 $10.37 $10.33   (-0.39%) $10.48 $10.29 36,517 $155.95 M
10/17/2024 $10.44 $10.32   (-1.15%) $10.47 $10.31 24,700 $155.80 M
10/16/2024 $10.29 $10.41   (1.17%) $10.53 $10.26 54,000 $157.16 M
10/15/2024 $10.30 $10.22   (-0.78%) $10.32 $10.07 60,000 $154.29 M
10/14/2024 $10.54 $10.56   (0.19%) $10.60 $10.48 20,300 $159.42 M
10/11/2024 $10.20 $10.45   (2.45%) $10.57 $10.20 34,900 $157.76 M
10/10/2024 $10.04 $10.23   (1.89%) $10.33 $10.04 51,700 $154.44 M
10/09/2024 $10.36 $10.08   (-2.7%) $10.49 $9.96 46,500 $152.18 M
10/08/2024 $10.51 $10.29   (-2.09%) $10.79 $10.26 31,032 $155.35 M
10/07/2024 $10.32 $10.44   (1.16%) $10.59 $10.15 21,114 $157.61 M
10/04/2024 $10.34 $10.34   (0%) $10.43 $10.21 26,640 $156.10 M
10/03/2024 $10.24 $10.17   (-0.68%) $10.36 $10.09 27,921 $153.54 M
10/02/2024 $10.21 $10.35   (1.37%) $10.44 $10.21 31,200 $156.25 M
10/01/2024 $10.12 $10.32   (1.98%) $10.35 $10.05 33,000 $155.80 M
09/30/2024 $10.18 $10.16   (-0.2%) $10.21 $9.99 67,822 $153.39 M
09/27/2024 $10.17 $10.19   (0.2%) $10.29 $10.10 41,300 $153.84 M
09/26/2024 $10.36 $10.09   (-2.61%) $10.42 $9.98 38,246 $152.33 M
09/25/2024 $10.40 $10.21   (-1.83%) $10.78 $10.16 74,100 $154.14 M
09/24/2024 $10.44 $10.29   (-1.44%) $10.44 $10.15 58,700 $155.35 M
09/23/2024 $10.40 $10.26   (-1.35%) $10.61 $10.23 44,747 $154.90 M
09/20/2024 $10.20 $10.26   (0.59%) $10.68 $10.13 218,819 $154.90 M
09/19/2024 $10.22 $10.18   (-0.39%) $10.22 $10.00 24,741 $153.69 M
09/18/2024 $10.15 $9.99   (-1.58%) $10.32 $9.95 31,800 $150.82 M
09/17/2024 $9.89 $10.08   (1.92%) $10.26 $9.85 78,441 $152.18 M
09/16/2024 $9.88 $9.76   (-1.21%) $10.01 $9.56 26,415 $147.35 M
09/13/2024 $9.71 $9.77   (0.62%) $9.95 $9.65 21,100 $147.50 M
09/12/2024 $9.61 $9.66   (0.52%) $9.71 $9.50 28,440 $145.84 M
09/11/2024 $9.65 $9.50   (-1.55%) $9.71 $9.50 39,100 $143.42 M
09/10/2024 $9.66 $9.69   (0.31%) $9.74 $9.50 43,147 $146.29 M
09/09/2024 $9.60 $9.65   (0.52%) $9.75 $9.56 37,300 $145.69 M
09/06/2024 $9.94 $9.50   (-4.43%) $9.94 $9.50 42,800 $143.42 M
09/05/2024 $10.05 $9.89   (-1.59%) $10.16 $9.75 32,100 $149.31 M
09/04/2024 $10.23 $9.94   (-2.83%) $10.23 $9.87 32,142 $150.06 M
09/03/2024 $10.48 $10.23   (-2.39%) $10.48 $10.17 29,400 $154.44 M
08/30/2024 $10.55 $10.57   (0.19%) $10.66 $10.43 48,800 $159.58 M
08/29/2024 $10.70 $10.57   (-1.21%) $10.70 $10.53 26,700 $159.58 M
08/28/2024 $10.58 $10.60   (0.19%) $10.74 $10.51 19,400 $160.03 M
08/27/2024 $10.79 $10.56   (-2.13%) $10.95 $10.53 29,900 $159.42 M
08/26/2024 $10.97 $10.79   (-1.64%) $11.00 $10.75 20,637 $162.90 M
08/23/2024 $10.51 $10.94   (4.09%) $10.99 $10.51 31,900 $165.16 M
08/22/2024 $10.67 $10.35   (-3%) $10.67 $10.26 24,909 $156.25 M
08/21/2024 $10.52 $10.62   (0.95%) $10.68 $10.50 24,527 $160.33 M
08/20/2024 $10.68 $10.52   (-1.5%) $10.68 $10.50 26,300 $158.82 M
08/19/2024 $10.59 $10.68   (0.85%) $10.75 $10.59 15,100 $161.24 M
×
New Alert

Select an alert type

Choose sentiment spike or mentions spike or both to receive email alerts and app notification for the selected stock.
Note: Please be aware that you will receive an email only once a day, around 8:00 AM (EST), in the event of any spike.
In future if you don't want to receive any email then delete stocks added into alert section.

New Alert

Setup alert

×

Premium Content

This content is only available for premium members. Please become a paid member to access.

Download App

Currently, memberships can only be purchased through the app.

×

Log In


or

download app using google store Continue with Google download app using apple Continue with Apple

Email Verification

An email with a verification code has been sent to your email address.

Welcome to Stocks.News!

Create Your Account

Email Verification

An email with a verification code has been sent to your email address.