5 DAY PERFORMANCE
+0.00%
1 MONTH PERFORMANCE
-1.84%
3 MONTH PERFORMANCE
-13.56%
6 MONTH PERFORMANCE
-28.42%
YEAR-TO-DATE PERFORMANCE
-23.54%
1 YEAR PERFORMANCE
-32.46%
Townsquare Media, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/17/2025 | $7.01 | $6.94 (-1%) | $7.18 | $6.94 | 92.34 K | $110.26 M |
| 06/16/2025 | $6.97 | $7.08 (1.58%) | $7.13 | $6.83 | 65.00 K | $112.48 M |
| 06/13/2025 | $6.90 | $6.95 (0.72%) | $6.98 | $6.83 | 55.80 K | $110.41 M |
| 06/12/2025 | $7.00 | $7.01 (0.14%) | $7.04 | $6.90 | 104.40 K | $111.37 M |
| 06/11/2025 | $7.32 | $7.00 (-4.37%) | $7.32 | $6.98 | 131.42 K | $111.21 M |
| 06/10/2025 | $7.31 | $7.26 (-0.68%) | $7.32 | $7.10 | 152.90 K | $115.34 M |
| 06/09/2025 | $7.27 | $7.28 (0.14%) | $7.36 | $7.20 | 129.91 K | $115.66 M |
| 06/06/2025 | $7.13 | $7.18 (0.7%) | $7.19 | $7.01 | 87.44 K | $114.07 M |
| 06/05/2025 | $6.92 | $7.00 (1.16%) | $7.02 | $6.90 | 63.20 K | $111.21 M |
| 06/04/2025 | $7.00 | $6.95 (-0.71%) | $7.00 | $6.84 | 120.00 K | $110.41 M |
| 06/03/2025 | $6.90 | $6.99 (1.3%) | $7.04 | $6.69 | 169.70 K | $111.05 M |
| 06/02/2025 | $6.89 | $6.86 (-0.44%) | $6.92 | $6.72 | 168.53 K | $108.98 M |
| 05/30/2025 | $6.75 | $6.90 (2.22%) | $6.99 | $6.73 | 93.92 K | $109.62 M |
| 05/29/2025 | $6.79 | $6.75 (-0.59%) | $6.85 | $6.70 | 77.65 K | $107.24 M |
| 05/28/2025 | $6.69 | $6.79 (1.49%) | $6.82 | $6.63 | 193.90 K | $107.87 M |
| 05/27/2025 | $6.83 | $6.81 (-0.29%) | $6.84 | $6.67 | 103.00 K | $108.19 M |
| 05/23/2025 | $6.64 | $6.77 (1.96%) | $6.82 | $6.54 | 47.34 K | $107.55 M |
| 05/22/2025 | $6.69 | $6.70 (0.15%) | $6.80 | $6.60 | 67.65 K | $106.44 M |
| 05/21/2025 | $6.79 | $6.69 (-1.47%) | $6.94 | $6.66 | 57.90 K | $106.28 M |
| 05/20/2025 | $6.85 | $6.91 (0.88%) | $6.99 | $6.76 | 91.52 K | $109.78 M |
| 05/19/2025 | $6.99 | $6.83 (-2.29%) | $7.08 | $6.79 | 131.20 K | $108.51 M |
| 05/16/2025 | $7.09 | $7.08 (-0.14%) | $7.11 | $6.89 | 79.55 K | $112.48 M |
| 05/15/2025 | $7.07 | $7.05 (-0.28%) | $7.11 | $6.86 | 102.04 K | $112.00 M |
| 05/14/2025 | $7.29 | $7.12 (-2.33%) | $7.35 | $6.97 | 81.80 K | $113.12 M |
| 05/13/2025 | $7.35 | $7.34 (-0.14%) | $7.38 | $7.09 | 72.30 K | $116.61 M |
| 05/12/2025 | $7.42 | $7.29 (-1.75%) | $7.42 | $7.08 | 98.51 K | $115.82 M |
| 05/09/2025 | $7.08 | $7.15 (0.99%) | $7.29 | $6.95 | 98.80 K | $113.59 M |
| 05/08/2025 | $7.50 | $7.10 (-5.33%) | $7.50 | $6.95 | 63.10 K | $109.74 M |
| 05/07/2025 | $6.94 | $6.84 (-1.44%) | $7.08 | $6.73 | 71.32 K | $105.72 M |
| 05/06/2025 | $6.75 | $6.89 (2.07%) | $6.95 | $6.74 | 72.10 K | $106.49 M |
| 05/05/2025 | $7.01 | $6.82 (-2.71%) | $7.04 | $6.74 | 69.50 K | $105.41 M |
| 05/02/2025 | $6.75 | $7.03 (4.15%) | $7.09 | $6.75 | 104.00 K | $108.66 M |
| 05/01/2025 | $6.66 | $6.73 (1.05%) | $6.85 | $6.58 | 82.10 K | $104.02 M |
| 04/30/2025 | $6.52 | $6.62 (1.53%) | $6.64 | $6.47 | 78.34 K | $102.32 M |
| 04/29/2025 | $6.61 | $6.53 (-1.21%) | $6.67 | $6.51 | 83.70 K | $100.93 M |
| 04/28/2025 | $6.68 | $6.66 (-0.3%) | $6.79 | $6.56 | 65.65 K | $102.94 M |
| 04/25/2025 | $6.70 | $6.70 (0%) | $6.76 | $6.60 | 49.01 K | $104.53 M |
| 04/24/2025 | $6.80 | $6.71 (-1.32%) | $6.90 | $6.70 | 46.11 K | $104.68 M |
| 04/23/2025 | $7.02 | $6.80 (-3.13%) | $7.10 | $6.77 | 61.20 K | $106.09 M |
| 04/22/2025 | $6.81 | $6.85 (0.59%) | $6.88 | $6.73 | 30.60 K | $106.87 M |
| 04/21/2025 | $6.84 | $6.74 (-1.46%) | $6.97 | $6.58 | 62.40 K | $105.15 M |
| 04/17/2025 | $7.15 | $6.93 (-3.08%) | $7.15 | $6.93 | 52.30 K | $108.11 M |
| 04/16/2025 | $7.24 | $7.28 (0.55%) | $7.36 | $7.14 | 64.74 K | $113.58 M |
| 04/15/2025 | $7.22 | $7.25 (0.42%) | $7.40 | $7.19 | 50.84 K | $113.11 M |
| 04/14/2025 | $7.09 | $7.19 (1.41%) | $7.33 | $6.94 | 67.80 K | $112.17 M |
| 04/11/2025 | $6.88 | $6.97 (1.31%) | $7.09 | $6.80 | 63.22 K | $108.74 M |
| 04/10/2025 | $7.09 | $6.94 (-2.12%) | $7.34 | $6.90 | 38.20 K | $108.27 M |
| 04/09/2025 | $6.75 | $7.26 (7.56%) | $7.43 | $6.75 | 55.33 K | $113.26 M |
| 04/08/2025 | $7.35 | $6.87 (-6.53%) | $7.53 | $6.77 | 81.44 K | $107.18 M |
| 04/07/2025 | $7.08 | $7.08 (0%) | $7.67 | $7.02 | 66.91 K | $110.46 M |
| 04/04/2025 | $7.60 | $7.35 (-3.29%) | $7.61 | $7.14 | 76.60 K | $114.67 M |
| 04/03/2025 | $7.93 | $7.69 (-3.03%) | $8.03 | $7.66 | 83.80 K | $119.97 M |
| 04/02/2025 | $7.86 | $8.21 (4.45%) | $8.21 | $7.81 | 76.50 K | $128.08 M |
| 04/01/2025 | $8.13 | $7.95 (-2.21%) | $8.26 | $7.92 | 56.41 K | $124.03 M |
| 03/31/2025 | $8.00 | $8.14 (1.75%) | $8.25 | $7.99 | 87.60 K | $126.99 M |
| 03/28/2025 | $8.31 | $8.09 (-2.65%) | $8.31 | $7.96 | 55.90 K | $126.21 M |
| 03/27/2025 | $8.40 | $8.31 (-1.07%) | $8.49 | $8.29 | 49.78 K | $129.64 M |
| 03/26/2025 | $8.13 | $8.36 (2.83%) | $8.38 | $8.10 | 64.01 K | $130.42 M |
| 03/25/2025 | $8.20 | $8.17 (-0.37%) | $8.24 | $8.04 | 70.00 K | $127.46 M |
| 03/24/2025 | $8.00 | $8.15 (1.88%) | $8.15 | $7.96 | 63.20 K | $127.15 M |
| 03/21/2025 | $7.80 | $7.98 (2.31%) | $8.00 | $7.80 | 131.14 K | $124.50 M |
| 03/20/2025 | $7.90 | $7.86 (-0.51%) | $8.06 | $7.82 | 93.10 K | $122.62 M |
| 03/19/2025 | $7.96 | $8.02 (0.75%) | $8.04 | $7.62 | 174.04 K | $125.12 M |
| 03/18/2025 | $8.15 | $8.04 (-1.35%) | $8.16 | $7.91 | 52.41 K | $125.43 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.
