Townsquare Media, Inc. (TSQ) NYSE
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In USD
If you invested $1000 in Townsquare Media, Inc. (TSQ) 10 years ago, it would be worth $724.62 as of October 01, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $477.2, while $1000 invested 1 year ago would be worth $757.23. This corresponds to total returns of -27.54%, -52.28%, -24.28%, respectively, with annualized returns of -3.17%, -13.75%, -24.28%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 30, 2026 | 4.75 | 4.71 | 4.71 | 4.9 | 4.69 | 62,912 |
| September 29, 2026 | 4.65 | 4.72 | 4.72 | 4.91 | 4.63 | 57,414 |
| September 28, 2026 | 4.83 | 4.61 | 4.61 | 4.93 | 4.6 | 158,202 |
| September 25, 2026 | 4.93 | 4.98 | 4.98 | 5.09 | 4.88 | 79,117 |
| September 24, 2026 | 5.07 | 4.91 | 4.91 | 5.2 | 4.9 | 73,260 |
| September 23, 2026 | 5.07 | 5.09 | 5.09 | 5.34 | 5 | 56,416 |
| September 22, 2026 | 5.21 | 5.02 | 5.02 | 5.23 | 5.02 | 49,054 |
| September 21, 2026 | 5.32 | 5.14 | 5.14 | 5.4 | 5.12 | 90,828 |
| September 18, 2026 | 5.22 | 5.27 | 5.27 | 5.42 | 5.21 | 103,567 |
| September 17, 2026 | 5.22 | 5.16 | 5.16 | 5.3 | 5.15 | 95,199 |
| September 16, 2026 | 5.19 | 5.11 | 5.11 | 5.26 | 5.11 | 51,378 |
| September 15, 2026 | 5.24 | 5.16 | 5.16 | 5.31 | 5 | 43,787 |
| September 11, 2026 | 5.28 | 5.22 | 5.22 | 5.41 | 5.18 | 41,051 |
| September 10, 2026 | 5.16 | 5.26 | 5.26 | 5.29 | 5.1 | 70,715 |
| September 09, 2026 | 5.48 | 5.16 | 5.16 | 5.72 | 5.1 | 87,957 |
| September 08, 2026 | 5.59 | 5.51 | 5.51 | 5.67 | 5.5 | 70,678 |
| September 04, 2026 | 5.67 | 5.62 | 5.62 | 5.76 | 5.6 | 45,124 |
| September 03, 2026 | 5.7 | 5.71 | 5.71 | 5.77 | 5.7 | 29,264 |
| September 02, 2026 | 5.72 | 5.69 | 5.69 | 5.81 | 5.67 | 45,642 |
| September 01, 2026 | 5.78 | 5.66 | 5.66 | 5.9 | 5.62 | 89,494 |
| August 31, 2026 | 5.79 | 5.79 | 5.79 | 5.79 | 5.64 | 56,286 |
| August 28, 2026 | 5.8 | 5.78 | 5.78 | 5.9 | 5.7 | 69,664 |
| August 27, 2026 | 5.84 | 5.81 | 5.81 | 5.95 | 5.72 | 36,757 |
| August 26, 2026 | 5.85 | 5.85 | 5.85 | 5.89 | 5.7 | 31,872 |
| August 25, 2026 | 5.72 | 5.85 | 5.85 | 5.97 | 5.72 | 53,765 |
| August 24, 2026 | 5.93 | 5.69 | 5.69 | 6.04 | 5.62 | 84,396 |
| August 21, 2026 | 5.76 | 5.93 | 5.93 | 5.96 | 5.76 | 34,162 |
| August 20, 2026 | 5.74 | 5.76 | 5.76 | 5.94 | 5.6 | 58,981 |
| August 19, 2026 | 5.75 | 5.77 | 5.77 | 5.87 | 5.62 | 49,339 |
| August 18, 2026 | 5.8 | 5.71 | 5.71 | 5.89 | 5.65 | 57,390 |
| August 17, 2026 | 5.74 | 5.78 | 5.78 | 5.98 | 5.61 | 87,478 |
| August 14, 2026 | 5.71 | 5.7 | 5.7 | 5.93 | 5.65 | 81,887 |
| August 13, 2026 | 5.67 | 5.7 | 5.7 | 5.99 | 5.58 | 0 |
| August 12, 2026 | 5.48 | 5.66 | 5.66 | 5.7 | 5.32 | 0 |
| August 11, 2026 | 5.9 | 5.51 | 5.51 | 6.02 | 5.47 | 0 |
| August 10, 2026 | 6.4 | 5.95 | 5.95 | 6.4 | 5.93 | 83,696 |
| August 07, 2026 | 6.45 | 6.48 | 6.48 | 6.77 | 6.41 | 0 |
| August 06, 2026 | 6.2 | 6.33 | 6.33 | 6.7 | 6.12 | 94,480 |
| August 05, 2026 | 6.24 | 6.36 | 6.36 | 6.45 | 6.05 | 89,640 |
| August 04, 2026 | 6 | 6.23 | 6.23 | 6.45 | 5.94 | 87,865 |
| August 03, 2026 | 5.94 | 6.08 | 6.08 | 6.26 | 5.66 | 136,996 |
| 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 |