Townsquare Media, Inc. (TSQ) NYSE
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
TSQ Historical Return
If you invested $1000 in Townsquare Media, Inc. (TSQ) 10 years ago, it would be worth $260.43 as of November 11, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $141.69, while $1000 invested 1 year ago would be worth $296.02. This corresponds to total returns of -73.96%, -85.83%, -70.4%, respectively, with annualized returns of -12.58%, -32.34%, -70.4%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
TSQ Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 10, 2026 | 1.74 | 1.6 | 1.6 | 1.75 | 1.57 | 230,258 |
| November 09, 2026 | 1.89 | 1.75 | 1.75 | 1.92 | 1.75 | 145,506 |
| November 06, 2026 | 2.05 | 1.85 | 1.85 | 2.06 | 1.78 | 158,592 |
| November 05, 2026 | 2.13 | 2.08 | 2.08 | 2.28 | 2.02 | 403,793 |
| November 04, 2026 | 2.63 | 2.18 | 2.18 | 2.63 | 1.91 | 1.03M |
| November 03, 2026 | 3.11 | 3.01 | 3.01 | 3.12 | 2.99 | 106,042 |
| November 02, 2026 | 3.03 | 3.18 | 3.18 | 3.28 | 3.01 | 172,093 |
| October 30, 2026 | 3.11 | 2.97 | 2.97 | 3.11 | 2.88 | 105,442 |
| October 29, 2026 | 3.11 | 3.08 | 3.08 | 3.14 | 2.99 | 98,221 |
| October 28, 2026 | 3.06 | 3.08 | 3.08 | 3.3 | 2.97 | 130,435 |
| October 27, 2026 | 3.23 | 3.08 | 3.08 | 3.23 | 2.95 | 189,510 |
| October 26, 2026 | 3.52 | 3.26 | 3.26 | 3.54 | 3.24 | 216,285 |
| October 23, 2026 | 3.86 | 3.83 | 3.83 | 3.99 | 3.8 | 267,503 |
| October 22, 2026 | 3.84 | 3.82 | 3.82 | 3.94 | 3.77 | 115,130 |
| October 21, 2026 | 3.78 | 3.82 | 3.82 | 3.98 | 3.78 | 88,218 |
| October 20, 2026 | 3.71 | 3.75 | 3.75 | 3.95 | 3.71 | 171,308 |
| October 19, 2026 | 3.89 | 3.71 | 3.71 | 3.93 | 3.61 | 137,945 |
| October 16, 2026 | 3.89 | 3.83 | 3.83 | 4 | 3.78 | 135,574 |
| October 15, 2026 | 4.15 | 3.89 | 3.89 | 4.15 | 3.88 | 146,924 |
| October 14, 2026 | 4.15 | 4.11 | 4.11 | 4.28 | 4.07 | 93,129 |
| October 13, 2026 | 4.17 | 4.16 | 4.16 | 4.4 | 4.12 | 84,363 |
| October 12, 2026 | 4.31 | 4.16 | 4.16 | 4.45 | 4.03 | 164,254 |
| October 09, 2026 | 4.54 | 4.3 | 4.3 | 4.54 | 4.29 | 43,162 |
| October 08, 2026 | 4.47 | 4.43 | 4.43 | 4.5 | 4.35 | 171,128 |
| October 07, 2026 | 4.58 | 4.49 | 4.49 | 4.58 | 4.4 | 63,608 |
| October 06, 2026 | 4.49 | 4.54 | 4.54 | 4.57 | 4.43 | 70,886 |
| October 05, 2026 | 4.56 | 4.44 | 4.44 | 4.6 | 4.37 | 76,782 |
| October 02, 2026 | 4.42 | 4.55 | 4.55 | 4.55 | 4.4 | 132,539 |
| October 01, 2026 | 4.67 | 4.35 | 4.35 | 4.73 | 4.32 | 106,003 |
| 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 |
AD
