Townsquare Media, Inc. (TSQ) NYSE

6.59

-0.13(-1.93%)

Updated at June 02 12:44PM

Currency In USD

TSQ Historical Return

If you invested $1000 in Townsquare Media, Inc. (TSQ) 10 years ago, it would be worth $1,073.29 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $616.46, while $1000 invested 1 year ago would be worth $1,047.69. This corresponds to total returns of 7.33%, -38.35%, 4.77%, respectively, with annualized returns of 0.71%, -9.22%, 4.77%.

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
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
May 04, 2026	6.47	6.48	6.48	6.72	6.46	95,390
May 01, 2026	6.56	6.52	6.52	6.57	6.39	35,546
April 30, 2026	6.25	6.46	6.46	6.52	6.09	46,726
April 29, 2026	6.35	6.25	6.25	6.46	6.13	59,318
April 28, 2026	6.55	6.32	6.32	6.62	6.29	74,314
April 27, 2026	6.74	6.61	6.61	6.96	6.61	108,063
April 24, 2026	7.07	6.85	6.85	7.07	6.65	180,331
April 23, 2026	6.9	6.81	6.81	7.09	6.7	87,475
April 22, 2026	7.17	6.94	6.94	7.18	6.87	93,589
April 21, 2026	7.24	6.96	6.96	7.33	6.94	97,390
April 20, 2026	6.94	7.2	7.2	7.24	6.94	115,130
April 17, 2026	6.89	6.96	6.96	7.22	6.82	146,912
April 16, 2026	6.64	6.76	6.76	6.88	6.62	77,028
April 15, 2026	6.46	6.64	6.64	6.73	6.39	118,384
April 14, 2026	6.27	6.5	6.5	6.5	6.21	108,323
April 13, 2026	6.08	6.21	6.21	6.31	6.06	158,401
April 10, 2026	6.09	6.17	6.17	6.23	5.96	186,046
April 09, 2026	5.91	6	6	6.13	5.83	138,517
April 08, 2026	5.83	5.99	5.99	6.1	5.8	135,165
April 07, 2026	5.61	5.67	5.67	5.77	5.5	115,912
April 06, 2026	5.62	5.64	5.64	5.92	5.55	147,876
April 02, 2026	5.33	5.7	5.7	5.71	5.2	128,292
April 01, 2026	5.44	5.43	5.43	5.59	5.36	138,660
March 31, 2026	4.98	5.43	5.43	5.47	4.98	216,674
March 30, 2026	4.95	4.91	4.91	5.2	4.82	305,168
March 27, 2026	5.02	4.97	4.97	5.15	4.88	189,945
March 26, 2026	5.58	5.02	5.02	5.58	4.98	200,019
March 25, 2026	5.65	5.64	5.64	5.85	5.47	159,857
March 24, 2026	5.26	5.61	5.61	5.61	5.21	226,769
March 23, 2026	5.13	5.35	5.35	5.6	5.03	574,242
March 20, 2026	4.95	5.12	5.12	5.23	4.94	335,869
March 19, 2026	5.27	5	5	5.3	4.94	186,974
March 18, 2026	5.81	5.28	5.28	5.81	5.23	316,988
March 17, 2026	6	5.83	5.83	6.37	5.62	237,105
March 16, 2026	6.78	6.14	6.14	6.78	5.6	491,319
March 13, 2026	7.1	6.98	6.98	7.18	6.93	75,218
March 12, 2026	7.17	7.17	7.17	7.27	6.93	200,240
March 11, 2026	7.4	7.3	7.3	7.4	7.12	67,447
March 10, 2026	7.27	7.4	7.4	7.62	6.94	124,871
March 09, 2026	7.16	7.25	7.25	7.27	6.8	110,646
March 06, 2026	7.37	7.26	7.26	7.47	7.18	43,621