Townsquare Media, Inc. (TSQ) NYSE

Currency In USD

TSQ Historical Return

If you invested $1000 in Townsquare Media, Inc. (TSQ) 10 years ago, it would be worth $1,055.26 as of August 01, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $627.78, while $1000 invested 1 year ago would be worth $920.68. This corresponds to total returns of 5.53%, -37.22%, -7.93%, respectively, with annualized returns of 0.54%, -8.89%, -7.93%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

TSQ Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 31, 2026	5.73	5.92	5.92	6.07	5.73	71,482
July 30, 2026	5.86	5.7	5.7	5.89	5.65	72,453
July 29, 2026	5.82	5.84	5.84	5.9	5.68	66,475
July 28, 2026	5.95	5.82	5.82	5.98	5.67	146,294
July 27, 2026	6.14	5.93	5.93	6.17	5.68	106,884
July 23, 2026	6.36	6.39	6.39	6.55	6.25	46,627
July 22, 2026	6.65	6.46	6.46	6.78	6.42	56,360
July 21, 2026	6.63	6.54	6.54	6.66	6.5	33,358
July 20, 2026	6.68	6.63	6.63	6.91	6.63	37,715
July 17, 2026	6.73	6.61	6.61	6.89	6.55	40,870
July 16, 2026	6.83	6.74	6.74	6.97	6.68	22,216
July 15, 2026	6.91	6.78	6.78	6.95	6.7	46,249
July 14, 2026	6.75	6.73	6.73	7	6.65	43,237
July 13, 2026	6.8	6.75	6.75	6.9	6.72	17,866
July 10, 2026	6.8	6.8	6.8	6.9	6.72	23,009
July 09, 2026	6.74	6.7	6.7	7.02	6.7	35,519
July 08, 2026	6.95	6.69	6.69	7.27	6.48	48,188
July 07, 2026	7.22	6.96	6.96	7.3	6.87	28,666
July 06, 2026	7.29	7.17	7.17	7.4	7.1	75,943
July 02, 2026	7.15	7.25	7.25	7.3	6.99	90,461
July 01, 2026	7.12	7.14	7.14	7.41	6.98	186,551
June 30, 2026	6.99	7.07	7.07	7.2	6.76	140,341
June 29, 2026	6.85	6.96	6.96	6.98	6.6	80,511
June 26, 2026	6.41	6.83	6.83	6.9	6.33	84,562
June 25, 2026	6.51	6.44	6.44	6.6	6.28	36,406
June 24, 2026	6.26	6.52	6.52	6.55	6.25	32,346
June 23, 2026	6.27	6.31	6.31	6.46	6.15	58,620
June 22, 2026	6.33	6.44	6.44	6.46	6.2	54,557
June 18, 2026	6.4	6.32	6.32	6.69	6.26	62,476
June 17, 2026	6.35	6.31	6.31	6.53	6.28	44,316
June 16, 2026	6.55	6.31	6.31	6.64	6.31	37,758
June 15, 2026	6.83	6.48	6.48	7.22	6.48	141,656
June 12, 2026	6.64	6.65	6.65	6.8	6.55	51,744
June 11, 2026	6.61	6.53	6.53	6.64	6.38	59,196
June 10, 2026	6.63	6.5	6.5	6.73	6.5	23,574
June 09, 2026	6.58	6.55	6.55	6.75	6.31	77,122
June 08, 2026	6.52	6.56	6.56	6.66	6.44	21,037
June 05, 2026	6.54	6.47	6.47	6.6	6.4	17,177
June 04, 2026	6.51	6.54	6.54	6.6	6.35	35,859
June 03, 2026	6.55	6.41	6.41	6.79	6.36	31,447
June 02, 2026	6.63	6.65	6.65	6.85	6.53	48,102
June 01, 2026	6.62	6.72	6.72	6.8	6.6	63,088
May 29, 2026	6.66	6.6	6.6	6.76	6.51	36,038
May 28, 2026	6.72	6.76	6.76	6.79	6.59	72,031
May 27, 2026	6.62	6.75	6.75	6.84	6.56	53,346
May 26, 2026	6.46	6.56	6.56	6.64	6.46	26,647
May 22, 2026	6.58	6.4	6.4	6.63	6.39	40,848
May 21, 2026	6.19	6.51	6.51	6.65	6.19	57,277
May 20, 2026	6.16	6.21	6.21	6.38	5.9	76,194
May 19, 2026	6.05	5.99	5.99	6.2	5.91	84,029
May 18, 2026	6.03	6.02	6.02	6.55	6.01	71,991
May 15, 2026	6.42	6.03	6.03	6.61	6.03	57,097
May 14, 2026	6.41	6.45	6.45	6.79	6.41	81,273
May 13, 2026	6.49	6.36	6.36	6.73	6.35	101,110
May 12, 2026	7.26	6.62	6.62	7.26	6.59	53,795
May 11, 2026	6.63	7.21	7.21	7.47	6.63	229,890
May 08, 2026	6.6	6.55	6.55	6.63	6.45	33,383
May 07, 2026	6.55	6.6	6.6	6.6	6.49	40,507
May 06, 2026	6.44	6.51	6.51	6.6	6.37	52,428
May 05, 2026	6.5	6.37	6.37	6.7	6.29	48,811