-
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 |