Townsquare Media Stock Price History
NYSE: TSQConsumer DiscretionaryBroadcastingUSD
4.30-0.13 (-2.93%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
TSQ price history at a glance
The price history for Townsquare Media (TSQ) on this page begins on July 21, 2014, when the stock closed at $10.50; it most recently closed at $4.30 on October 5, 2026. The highest price in this record is $15.33, reached on November 8, 2021; the latest close is 72.0% below that peak. Across the 11 complete calendar years in the table, TSQ finished higher in 3 and lower in 8. Its best year was 2021 (+100.2%) and its worst was 2025 (-49.2%).
Over roughly 12 years the share price changed -59.0%, a -7.1% compound annual price return (excluding dividends). In the last 12 months alone, TSQ has lost 33.1%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2014
- $15.33
- Date of high
- Nov 8, 2021
- Low since 2014
- $3.54
- Date of low
- Mar 16, 2020
- 52-week high
- $7.97
- 52-week low
- $4.27
- IPO year
- 2014
- Last close
- $4.30
TSQ returns
1 week
-5.49%
1 month
-16.67%
3 months
-36.76%
6 months
-30.31%
Year to date
-16.34%
1 year
-33.13%
3 years
-50.35%
5 years
-68.10%
TSQ price return, excluding dividends.
TSQ annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 4.30 | -15.35% |
| 2025 | 5.08 | -49.20% |
| 2024 | 10.00 | -5.30% |
| 2023 | 10.56 | +45.66% |
| 2022 | 7.25 | -45.61% |
| 2021 | 13.33 | +100.15% |
| 2020 | 6.66 | -32.45% |
| 2019 | 9.86 | +69.42% |
| 2018 | 5.82 | -24.22% |
| 2017 | 7.68 | -26.22% |
| 2016 | 10.41 | -12.96% |
| 2015 | 11.96 | -8.84% |
| 2014* | 13.12 | +24.95% |
* Partial year: the record begins after the start of 2014; return measured from the first available close.
2026 return is year to date.
TSQ daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 4.52 | 4.55 | 4.27 | 4.30 | -2.93% | |
| 4.47 | 4.50 | 4.36 | 4.43 | -1.34% | |
| 4.58 | 4.50 | 4.40 | 4.49 | -1.10% | |
| 4.49 | 4.58 | 4.43 | 4.54 | +2.25% | |
| 4.56 | 4.60 | 4.37 | 4.44 | -2.42% | |
| 4.42 | 4.55 | 4.40 | 4.55 | +4.60% | |
| 4.67 | 4.73 | 4.32 | 4.35 | -7.64% | |
| 4.75 | 4.90 | 4.69 | 4.71 | -0.21% | |
| 4.65 | 4.91 | 4.63 | 4.72 | +2.39% | |
| 4.83 | 4.93 | 4.60 | 4.61 | -7.43% | |
| 4.93 | 5.09 | 4.88 | 4.98 | +1.43% | |
| 5.07 | 5.20 | 4.90 | 4.91 | -3.54% | |
| 5.07 | 5.34 | 5.00 | 5.09 | +1.39% | |
| 5.21 | 5.23 | 5.02 | 5.02 | -2.33% | |
| 5.32 | 5.40 | 5.12 | 5.14 | -2.47% | |
| 5.22 | 5.42 | 5.21 | 5.27 | +2.13% | |
| 5.22 | 5.30 | 5.15 | 5.16 | +0.98% | |
| 5.19 | 5.26 | 5.11 | 5.11 | -0.97% | |
| 5.24 | 5.31 | 5.00 | 5.16 | -0.58% | |
| 5.17 | 5.24 | 5.12 | 5.19 | -0.57% | |
| 5.32 | 5.41 | 5.10 | 5.22 | -0.76% | |
| 5.16 | 5.29 | 5.10 | 5.26 | +1.94% | |
| 5.48 | 5.72 | 5.10 | 5.16 | -6.35% | |
| 5.59 | 5.67 | 5.50 | 5.51 | -1.96% | |
| 5.67 | 5.76 | 5.60 | 5.62 | -1.58% | |
| 5.70 | 5.77 | 5.67 | 5.71 | +0.35% | |
| 5.72 | 5.81 | 5.67 | 5.69 | +0.53% | |
| 5.78 | 5.90 | 5.62 | 5.66 | -2.25% | |
| 5.79 | 5.79 | 5.64 | 5.79 | +0.17% | |
| 5.80 | 5.90 | 5.70 | 5.78 | -0.52% | |
| 5.84 | 5.95 | 5.72 | 5.81 | -0.68% | |
| 5.85 | 5.89 | 5.70 | 5.85 | 0.00% | |
| 5.72 | 5.97 | 5.72 | 5.85 | +2.81% | |
| 5.93 | 6.04 | 5.62 | 5.69 | -4.05% | |
| 5.76 | 5.96 | 5.76 | 5.93 | +2.95% | |
| 5.74 | 5.94 | 5.60 | 5.76 | -0.17% | |
| 5.75 | 5.87 | 5.62 | 5.77 | +1.05% | |
| 5.80 | 5.89 | 5.65 | 5.71 | -1.21% | |
| 5.74 | 5.98 | 5.61 | 5.78 | +1.40% | |
| 5.71 | 5.93 | 5.65 | 5.70 | 0.00% | |
| 5.67 | 5.99 | 5.58 | 5.70 | +0.71% | |
| 5.48 | 5.70 | 5.32 | 5.66 | +2.72% | |
| 5.90 | 6.02 | 5.47 | 5.51 | -7.39% | |
| 6.40 | 6.40 | 5.93 | 5.95 | -8.18% | |
| 6.45 | 6.77 | 6.41 | 6.48 | +2.37% | |
| 6.20 | 6.70 | 6.12 | 6.33 | -0.47% | |
| 6.24 | 6.45 | 6.05 | 6.36 | +2.09% | |
| 6.00 | 6.45 | 5.94 | 6.23 | +2.47% | |
| 5.94 | 6.26 | 5.66 | 6.08 | +2.70% | |
| 5.73 | 6.07 | 5.73 | 5.92 | +3.86% | |
| 5.86 | 5.89 | 5.65 | 5.70 | -2.40% | |
| 5.82 | 5.90 | 5.68 | 5.84 | +0.34% | |
| 5.95 | 5.98 | 5.67 | 5.82 | -1.85% | |
| 6.14 | 6.17 | 5.68 | 5.93 | -6.02% | |
| 6.45 | 6.63 | 6.26 | 6.31 | -1.25% | |
| 6.36 | 6.56 | 6.25 | 6.39 | -1.08% | |
| 6.65 | 6.78 | 6.42 | 6.46 | -1.22% | |
| 6.63 | 6.70 | 6.52 | 6.54 | -1.36% | |
| 6.68 | 6.91 | 6.63 | 6.63 | +0.30% | |
| 6.73 | 6.89 | 6.55 | 6.61 | -1.93% | |
| 6.83 | 6.97 | 6.68 | 6.74 | -0.59% | |
| 6.75 | 6.96 | 6.70 | 6.78 | +0.74% | |
| 6.75 | 7.00 | 6.65 | 6.73 | -0.30% | |
| 6.80 | 6.90 | 6.72 | 6.75 | -0.74% | |
| 6.80 | 6.90 | 6.72 | 6.80 | +1.49% | |
| 6.74 | 7.02 | 6.70 | 6.70 | +0.15% | |
| 6.95 | 7.27 | 6.48 | 6.69 | -3.88% | |
| 7.22 | 7.30 | 6.87 | 6.96 | -2.93% | |
| 7.29 | 7.40 | 7.10 | 7.17 | -1.10% | |
| 7.15 | 7.30 | 6.99 | 7.25 | +1.54% | |
| 7.12 | 7.41 | 6.98 | 7.14 | +0.99% | |
| 6.99 | 7.20 | 6.76 | 7.07 | +1.58% | |
| 6.85 | 6.98 | 6.60 | 6.96 | +1.90% | |
| 6.41 | 6.90 | 6.33 | 6.83 | +6.06% | |
| 6.51 | 6.60 | 6.28 | 6.44 | -1.23% | |
| 6.26 | 6.55 | 6.25 | 6.52 | +3.33% | |
| 6.27 | 6.46 | 6.15 | 6.31 | -2.02% | |
| 6.33 | 6.46 | 6.20 | 6.44 | +1.90% | |
| 6.40 | 6.69 | 6.26 | 6.32 | +0.16% | |
| 6.35 | 6.53 | 6.28 | 6.31 | 0.00% | |
| 6.55 | 6.64 | 6.31 | 6.31 | -2.62% | |
| 6.83 | 7.22 | 6.48 | 6.48 | -2.56% | |
| 6.64 | 6.80 | 6.55 | 6.65 | +1.84% | |
| 6.61 | 6.64 | 6.38 | 6.53 | +0.46% | |
| 6.63 | 6.74 | 6.50 | 6.50 | -0.76% | |
| 6.58 | 6.75 | 6.31 | 6.55 | -0.15% | |
| 6.52 | 6.66 | 6.44 | 6.56 | +1.39% | |
| 6.54 | 6.60 | 6.39 | 6.47 | -1.07% | |
| 6.51 | 6.60 | 6.35 | 6.54 | +2.03% | |
| 6.55 | 6.79 | 6.35 | 6.41 | -3.61% | |
| 6.63 | 6.85 | 6.53 | 6.65 | -1.04% | |
| 6.62 | 6.80 | 6.60 | 6.72 | +1.82% | |
| 6.66 | 6.76 | 6.51 | 6.60 | -2.37% | |
| 6.72 | 6.79 | 6.50 | 6.76 | +0.15% | |
| 6.62 | 6.84 | 6.56 | 6.75 | +2.90% | |
| 6.46 | 6.64 | 6.46 | 6.56 | +2.50% | |
| 6.58 | 6.63 | 6.39 | 6.40 | -1.69% | |
| 6.19 | 6.65 | 6.19 | 6.51 | +4.83% | |
| 6.16 | 6.38 | 5.90 | 6.21 | +3.67% | |
| 6.05 | 6.20 | 5.91 | 5.99 | -0.50% | |
| 6.03 | 6.55 | 6.01 | 6.02 | -0.17% | |
| 6.42 | 6.61 | 6.03 | 6.03 | -6.51% | |
| 6.41 | 6.79 | 6.41 | 6.45 | +1.42% | |
| 6.49 | 6.73 | 6.35 | 6.36 | -3.93% | |
| 7.26 | 7.34 | 6.58 | 6.62 | -8.18% | |
| 6.63 | 7.47 | 6.63 | 7.21 | +10.08% | |
| 6.60 | 6.63 | 6.45 | 6.55 | -0.76% | |
| 6.55 | 6.60 | 6.49 | 6.60 | +1.38% | |
| 6.44 | 6.60 | 6.37 | 6.51 | +2.20% | |
| 6.50 | 6.70 | 6.29 | 6.37 | -1.70% | |
| 6.47 | 6.72 | 6.46 | 6.48 | -0.61% | |
| 6.56 | 6.57 | 6.39 | 6.52 | +0.93% | |
| 6.25 | 6.52 | 6.09 | 6.46 | +3.36% | |
| 6.35 | 6.46 | 6.13 | 6.25 | -1.11% | |
| 6.55 | 6.62 | 6.29 | 6.32 | -4.39% | |
| 6.74 | 6.96 | 6.61 | 6.61 | -3.50% | |
| 7.07 | 7.07 | 6.65 | 6.85 | +0.59% | |
| 6.90 | 7.09 | 6.70 | 6.81 | -1.87% | |
| 7.17 | 7.19 | 6.87 | 6.94 | -0.29% | |
| 7.24 | 7.33 | 6.94 | 6.96 | -3.33% | |
| 6.94 | 7.24 | 6.94 | 7.20 | +3.60% | |
| 6.89 | 7.22 | 6.82 | 6.95 | +2.81% | |
| 6.64 | 6.88 | 6.62 | 6.76 | +1.81% | |
| 6.46 | 6.73 | 6.39 | 6.64 | +2.15% | |
| 6.27 | 6.50 | 6.21 | 6.50 | +4.67% | |
| 6.08 | 6.31 | 6.06 | 6.21 | +0.65% | |
| 6.09 | 6.23 | 5.96 | 6.17 | +2.83% | |
| 5.91 | 6.13 | 5.83 | 6.00 | +0.17% | |
| 5.83 | 6.10 | 5.80 | 5.99 | +5.64% | |
| 5.61 | 5.77 | 5.50 | 5.67 | +0.53% | |
| 5.62 | 5.92 | 5.55 | 5.64 | -1.05% | |
| 5.33 | 5.71 | 5.20 | 5.70 | +4.97% | |
| 5.44 | 5.59 | 5.36 | 5.43 | 0.00% | |
| 4.98 | 5.47 | 4.98 | 5.43 | +10.59% | |
| 4.95 | 5.20 | 4.82 | 4.91 | -1.21% | |
| 5.02 | 5.15 | 4.88 | 4.97 | -1.00% | |
| 5.58 | 5.58 | 4.98 | 5.02 | -10.99% | |
| 5.65 | 5.85 | 5.47 | 5.64 | +0.53% | |
| 5.26 | 5.61 | 5.21 | 5.61 | +4.86% | |
| 5.13 | 5.60 | 5.03 | 5.35 | +4.49% | |
| 4.95 | 5.23 | 4.94 | 5.12 | +2.40% | |
| 5.27 | 5.30 | 4.94 | 5.00 | -5.30% | |
| 5.81 | 5.81 | 5.23 | 5.28 | -9.43% | |
| 6.00 | 6.37 | 5.62 | 5.83 | -5.05% | |
| 6.78 | 6.78 | 5.60 | 6.14 | -12.03% | |
| 7.10 | 7.18 | 6.93 | 6.98 | -2.65% | |
| 7.17 | 7.27 | 6.93 | 7.17 | -1.78% | |
| 7.40 | 7.40 | 7.12 | 7.30 | -1.35% | |
| 7.27 | 7.62 | 6.94 | 7.40 | +2.07% | |
| 7.16 | 7.27 | 6.80 | 7.25 | -0.14% | |
| 7.37 | 7.47 | 7.18 | 7.26 | -2.16% | |
| 7.43 | 7.50 | 7.05 | 7.42 | -0.40% | |
| 7.50 | 7.67 | 7.28 | 7.45 | +0.13% | |
| 7.62 | 7.93 | 7.34 | 7.44 | -3.50% | |
| 7.29 | 7.97 | 7.09 | 7.71 | +4.19% | |
| 7.12 | 7.69 | 7.05 | 7.40 | +2.78% | |
| 6.94 | 7.26 | 6.85 | 7.20 | +2.86% | |
| 7.09 | 7.14 | 6.80 | 7.00 | -0.28% | |
| 7.06 | 7.25 | 6.63 | 7.02 | -0.57% | |
| 7.05 | 7.22 | 6.94 | 7.06 | -0.84% | |
| 6.77 | 7.20 | 6.72 | 7.12 | +3.79% | |
| 6.64 | 6.93 | 6.52 | 6.86 | +3.31% | |
| 6.73 | 6.78 | 6.45 | 6.64 | -1.48% | |
| 6.78 | 6.88 | 6.66 | 6.74 | -0.44% | |
| 6.68 | 6.85 | 6.65 | 6.77 | +0.30% | |
| 7.14 | 7.14 | 6.63 | 6.75 | -4.53% | |
| 7.18 | 7.24 | 6.84 | 7.07 | -1.53% | |
| 6.80 | 7.30 | 6.69 | 7.18 | +6.21% | |
| 6.59 | 6.85 | 6.47 | 6.76 | +1.96% | |
| 6.78 | 7.00 | 6.61 | 6.63 | -1.78% | |
| 6.92 | 7.10 | 6.50 | 6.75 | -2.46% | |
| 6.61 | 7.10 | 6.55 | 6.92 | +4.53% | |
| 6.79 | 6.89 | 6.31 | 6.62 | -1.78% | |
| 6.64 | 6.99 | 6.60 | 6.74 | +2.59% | |
| 6.37 | 6.76 | 6.37 | 6.57 | +2.02% | |
| 6.40 | 6.53 | 6.05 | 6.44 | +0.78% | |
| 6.07 | 6.70 | 6.07 | 6.39 | +5.27% | |
| 6.36 | 6.36 | 5.88 | 6.07 | -14.02% | |
| 5.55 | 7.45 | 5.36 | 7.06 | +17.86% | |
| 6.17 | 6.20 | 5.97 | 5.99 | -2.12% | |
| 5.84 | 6.20 | 5.79 | 6.12 | +6.99% | |
| 5.61 | 5.82 | 5.61 | 5.72 | +2.14% | |
| 5.45 | 5.75 | 5.43 | 5.60 | +2.38% | |
| 5.67 | 5.67 | 5.47 | 5.47 | -4.20% | |
| 5.51 | 5.79 | 5.51 | 5.71 | +3.82% | |
| 5.54 | 5.59 | 5.45 | 5.50 | +1.66% | |
| 5.48 | 5.63 | 5.41 | 5.41 | -0.55% | |
| 5.63 | 5.63 | 5.43 | 5.44 | -3.37% | |
| 5.48 | 5.70 | 5.38 | 5.63 | +2.74% | |
| 5.31 | 5.64 | 5.30 | 5.48 | +3.40% | |
| 5.38 | 5.50 | 5.26 | 5.30 | -1.49% | |
| 5.19 | 5.45 | 5.18 | 5.38 | +4.06% | |
| 5.04 | 5.29 | 5.04 | 5.17 | +1.77% | |
| 5.15 | 5.22 | 5.02 | 5.08 | -1.17% | |
| 5.08 | 5.14 | 5.00 | 5.14 | +1.98% | |
| 5.01 | 5.16 | 5.01 | 5.04 | +0.20% | |
| 5.14 | 5.18 | 5.00 | 5.03 | -2.33% | |
| 5.24 | 5.29 | 5.02 | 5.15 | -1.34% | |
| 5.32 | 5.34 | 5.08 | 5.22 | -1.69% | |
| 5.17 | 5.32 | 5.17 | 5.31 | +3.51% | |
| 5.41 | 5.47 | 5.13 | 5.13 | -3.21% | |
| 5.33 | 5.46 | 5.28 | 5.30 | +0.57% | |
| 5.47 | 5.50 | 5.27 | 5.27 | -2.77% | |
| 5.36 | 5.52 | 5.30 | 5.42 | +1.12% | |
| 5.17 | 5.38 | 5.14 | 5.36 | +3.68% | |
| 5.49 | 5.49 | 5.12 | 5.17 | -4.96% | |
| 5.38 | 5.50 | 5.35 | 5.44 | +1.68% | |
| 5.28 | 5.39 | 5.17 | 5.35 | +2.10% | |
| 4.98 | 5.37 | 4.98 | 5.24 | +4.80% | |
| 4.82 | 5.01 | 4.75 | 5.00 | +4.38% | |
| 4.83 | 4.99 | 4.78 | 4.79 | -1.44% | |
| 4.86 | 4.89 | 4.83 | 4.86 | -0.61% | |
| 4.87 | 4.98 | 4.85 | 4.89 | 0.00% | |
| 4.83 | 4.95 | 4.72 | 4.89 | +0.62% | |
| 4.93 | 4.99 | 4.75 | 4.86 | -2.61% | |
| 4.93 | 5.05 | 4.80 | 4.99 | +1.22% | |
| 4.75 | 4.96 | 4.75 | 4.93 | +4.23% | |
| 4.72 | 4.87 | 4.72 | 4.73 | +0.21% | |
| 4.63 | 4.79 | 4.54 | 4.72 | +2.83% | |
| 4.43 | 4.66 | 4.40 | 4.59 | +4.56% | |
| 4.36 | 4.51 | 4.30 | 4.39 | +0.23% | |
| 4.50 | 4.66 | 4.37 | 4.38 | -2.01% | |
| 4.98 | 5.04 | 4.37 | 4.47 | -9.51% | |
| 5.00 | 5.04 | 4.85 | 4.94 | -0.40% | |
| 5.18 | 5.28 | 4.90 | 4.96 | -4.06% | |
| 5.40 | 5.41 | 5.00 | 5.17 | -4.79% | |
| 5.61 | 5.67 | 5.39 | 5.43 | -4.57% | |
| 5.42 | 5.69 | 5.27 | 5.69 | +4.40% | |
| 5.47 | 5.48 | 5.26 | 5.45 | +0.55% | |
| 5.95 | 6.03 | 5.27 | 5.42 | -11.29% | |
| 6.24 | 6.24 | 6.10 | 6.11 | -1.77% | |
| 6.20 | 6.24 | 6.12 | 6.22 | 0.00% | |
| 6.20 | 6.33 | 6.16 | 6.22 | +0.65% | |
| 6.25 | 6.39 | 6.11 | 6.18 | -1.75% | |
| 6.32 | 6.53 | 6.25 | 6.29 | +0.16% | |
| 6.26 | 6.31 | 6.21 | 6.28 | +0.64% | |
| 6.29 | 6.42 | 6.22 | 6.24 | -1.42% | |
| 6.42 | 6.42 | 6.27 | 6.33 | -0.78% | |
| 6.38 | 6.44 | 6.33 | 6.38 | 0.00% | |
| 6.67 | 6.82 | 6.30 | 6.38 | -6.31% | |
| 6.97 | 7.06 | 6.77 | 6.81 | -0.29% | |
| 6.44 | 6.96 | 6.44 | 6.83 | +6.39% | |
| 6.39 | 6.47 | 6.36 | 6.42 | +0.94% | |
| 6.35 | 6.50 | 6.27 | 6.36 | +0.16% | |
| 6.23 | 6.49 | 6.23 | 6.35 | +3.08% | |
| 6.09 | 6.23 | 6.09 | 6.16 | +0.82% | |
| 6.25 | 6.32 | 6.11 | 6.11 | -2.24% | |
| 6.26 | 6.44 | 6.20 | 6.25 | 0.00% | |
| 6.14 | 6.39 | 6.12 | 6.25 | +2.63% | |
| 6.27 | 6.33 | 6.07 | 6.09 | -1.30% | |
| 6.46 | 6.48 | 6.17 | 6.17 | -4.04% | |
| 6.36 | 6.46 | 6.34 | 6.43 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the TSQ chart for longer ranges.