5 DAY PERFORMANCE
-1.62%
1 MONTH PERFORMANCE
+21.76%
3 MONTH PERFORMANCE
+48.99%
6 MONTH PERFORMANCE
-3.62%
YEAR-TO-DATE PERFORMANCE
+29.57%
1 YEAR PERFORMANCE
-26.08%
Townsquare Media Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 02/05/2026 | $6.92 | $6.75 (-2.46%) | $7.10 | $6.50 | 156.35 K | $110.02 M |
| 02/04/2026 | $6.61 | $6.92 (4.69%) | $7.10 | $6.55 | 312.53 K | $112.79 M |
| 02/03/2026 | $6.79 | $6.62 (-2.5%) | $6.89 | $6.31 | 336.00 K | $107.90 M |
| 02/02/2026 | $6.64 | $6.74 (1.51%) | $6.99 | $6.60 | 414.30 K | $109.86 M |
| 01/30/2026 | $6.37 | $6.57 (3.14%) | $6.76 | $6.37 | 237.45 K | $107.08 M |
| 01/29/2026 | $6.40 | $6.44 (0.63%) | $6.53 | $6.05 | 229.80 K | $104.97 M |
| 01/28/2026 | $6.07 | $6.39 (5.27%) | $6.70 | $6.07 | 396.50 K | $104.15 M |
| 01/27/2026 | $6.36 | $6.07 (-4.56%) | $6.36 | $5.88 | 525.12 K | $98.93 M |
| 01/26/2026 | $5.55 | $7.06 (27.21%) | $7.45 | $5.36 | 955.13 K | $115.07 M |
| 01/23/2026 | $6.17 | $5.99 (-2.92%) | $6.20 | $5.97 | 185.22 K | $97.63 M |
| 01/22/2026 | $5.84 | $6.12 (4.79%) | $6.20 | $5.79 | 188.45 K | $99.75 M |
| 01/21/2026 | $5.61 | $5.72 (1.96%) | $5.82 | $5.61 | 113.40 K | $93.23 M |
| 01/20/2026 | $5.45 | $5.60 (2.75%) | $5.75 | $5.43 | 161.40 K | $91.27 M |
| 01/16/2026 | $5.67 | $5.47 (-3.53%) | $5.67 | $5.47 | 72.04 K | $89.16 M |
| 01/15/2026 | $5.51 | $5.71 (3.63%) | $5.79 | $5.51 | 63.10 K | $93.07 M |
| 01/14/2026 | $5.54 | $5.50 (-0.72%) | $5.59 | $5.45 | 43.98 K | $89.64 M |
| 01/13/2026 | $5.48 | $5.41 (-1.28%) | $5.63 | $5.41 | 31.68 K | $88.18 M |
| 01/12/2026 | $5.63 | $5.44 (-3.37%) | $5.63 | $5.43 | 60.42 K | $88.67 M |
| 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 |
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.
