5 DAY PERFORMANCE
-0.43%
1 MONTH PERFORMANCE
-13.68%
3 MONTH PERFORMANCE
-26.09%
6 MONTH PERFORMANCE
-32.82%
YEAR-TO-DATE PERFORMANCE
-23.65%
1 YEAR PERFORMANCE
-42.21%
Townsquare Media, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/17/2025 | $7.15 | $6.93 (-3.08%) | $7.15 | $6.93 | 52,133 | $108.11 M |
| 04/16/2025 | $7.24 | $7.28 (0.55%) | $7.36 | $7.14 | 64,743 | $113.58 M |
| 04/15/2025 | $7.22 | $7.25 (0.42%) | $7.40 | $7.19 | 50,839 | $113.11 M |
| 04/14/2025 | $7.09 | $7.19 (1.41%) | $7.33 | $6.94 | 67,800 | $112.17 M |
| 04/11/2025 | $6.88 | $6.97 (1.31%) | $7.09 | $6.80 | 63,217 | $108.74 M |
| 04/10/2025 | $7.09 | $6.94 (-2.12%) | $7.34 | $6.90 | 38,200 | $108.27 M |
| 04/09/2025 | $6.75 | $7.26 (7.56%) | $7.43 | $6.75 | 55,331 | $113.26 M |
| 04/08/2025 | $7.35 | $6.87 (-6.53%) | $7.53 | $6.77 | 81,437 | $107.18 M |
| 04/07/2025 | $7.08 | $7.08 (0%) | $7.67 | $7.02 | 66,909 | $110.46 M |
| 04/04/2025 | $7.60 | $7.35 (-3.29%) | $7.61 | $7.14 | 76,600 | $114.67 M |
| 04/03/2025 | $7.93 | $7.69 (-3.03%) | $8.03 | $7.66 | 83,800 | $119.97 M |
| 04/02/2025 | $7.86 | $8.21 (4.45%) | $8.21 | $7.81 | 76,500 | $128.08 M |
| 04/01/2025 | $8.13 | $7.95 (-2.21%) | $8.26 | $7.92 | 56,411 | $124.03 M |
| 03/31/2025 | $8.00 | $8.14 (1.75%) | $8.25 | $7.99 | 87,600 | $126.99 M |
| 03/28/2025 | $8.31 | $8.09 (-2.65%) | $8.31 | $7.96 | 55,900 | $126.21 M |
| 03/27/2025 | $8.40 | $8.31 (-1.07%) | $8.49 | $8.29 | 49,775 | $129.64 M |
| 03/26/2025 | $8.13 | $8.36 (2.83%) | $8.38 | $8.10 | 64,008 | $130.42 M |
| 03/25/2025 | $8.20 | $8.17 (-0.37%) | $8.24 | $8.04 | 70,000 | $127.46 M |
| 03/24/2025 | $8.00 | $8.15 (1.88%) | $8.15 | $7.96 | 63,200 | $127.15 M |
| 03/21/2025 | $7.80 | $7.98 (2.31%) | $8.00 | $7.80 | 131,140 | $124.50 M |
| 03/20/2025 | $7.90 | $7.86 (-0.51%) | $8.06 | $7.82 | 93,101 | $122.62 M |
| 03/19/2025 | $7.96 | $8.02 (0.75%) | $8.04 | $7.62 | 174,038 | $125.12 M |
| 03/18/2025 | $8.15 | $8.04 (-1.35%) | $8.16 | $7.91 | 52,414 | $125.43 M |
| 03/17/2025 | $7.86 | $8.14 (3.56%) | $8.44 | $7.80 | 80,800 | $126.99 M |
| 03/14/2025 | $7.66 | $7.79 (1.7%) | $7.85 | $7.63 | 55,500 | $121.53 M |
| 03/13/2025 | $7.90 | $7.61 (-3.67%) | $7.90 | $7.56 | 45,963 | $118.72 M |
| 03/12/2025 | $7.69 | $7.93 (3.12%) | $8.00 | $7.63 | 72,400 | $121.30 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 |
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.
