Townsquare Media Stock Price History, TSQ Historical Prices

Add to My Stocks
$7.01 $0.12 (1.74%) TSQ stock closing price Feb 16, 2018 (Closing)

Townsquare Media stock price history comprises of 10 years of historical data, or the data since the inception of the company. Historical stock prices are provided in the Open, High, Low, Close, and Volume data format along with Townsquare Media price to earnings ratio data. The Townsquare Media stock price history chart shows that the stock price was at a high of $14.26 on Mar 05, 2015 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-02-16 6.86 7.23 6.86 7.01 56,000 10.62 0.25
2018-02-15 6.99 7.05 6.76 6.89 84,790 10.44 0.25
2018-02-14 6.81 7.1 6.81 6.95 30,190 10.53 0.25
2018-02-13 6.78 6.91 6.71 6.88 63,320 10.42 0.25
2018-02-12 6.66 6.82 6.54 6.78 44,410 10.27 0.24
2018-02-09 6.81 6.83 6.38 6.65 41,917 10.08 0.24
2018-02-08 6.62 6.88 6.55 6.7 109,412 10.15 0.24
2018-02-07 6.63 6.82 6.52 6.62 59,446 10.03 0.24
2018-02-06 6.3 6.75 6.28 6.59 112,602 9.99 0.24
2018-02-05 7.18 7.18 6.52 6.55 91,947 9.92 0.24
2018-02-02 7.42 7.44 7.19 7.21 63,763 10.92 0.26
2018-02-01 7.52 7.53 7.33 7.45 60,775 11.29 0.27
2018-01-31 7.42 7.65 7.41 7.5 44,594 11.36 0.27
2018-01-30 7.45 7.55 7.35 7.41 50,448 11.23 0.27
2018-01-29 7.66 7.66 7.46 7.48 52,331 11.33 0.27
2018-01-26 7.71 7.82 7.55 7.67 31,414 11.62 0.28
2018-01-25 7.66 7.73 7.61 7.67 22,892 11.62 0.28
2018-01-24 7.65 7.72 7.54 7.66 28,146 11.61 0.28
2018-01-23 7.82 7.82 7.57 7.62 24,613 11.55 0.27
2018-01-22 7.78 7.8 7.65 7.77 36,053 11.77 0.28
2018-01-19 7.62 7.9 7.51 7.81 31,764 11.83 0.28
2018-01-18 7.77 7.85 7.65 7.66 39,791 11.61 0.28
2018-01-17 7.96 7.96 7.63 7.66 47,505 11.61 0.28
2018-01-16 7.96 8.15 7.82 7.91 51,366 11.99 0.29
2018-01-10 7.54 7.56 7.35 7.44 52,987 11.27 0.27
2018-01-09 7.68 7.68 7.52 7.57 48,869 11.47 0.27
2018-01-08 7.66 7.71 7.53 7.68 61,547 11.64 0.28
2018-01-05 7.65 7.83 7.59 7.68 82,798 11.64 0.28
2018-01-04 7.76 7.82 7.53 7.64 67,520 11.58 0.28
2018-01-03 7.6 7.78 7.59 7.7 47,871 11.67 0.28
2018-01-02 7.75 7.83 7.55 7.58 54,831 11.49 0.27
2017-12-29 7.68 7.82 7.6 7.68 49,131 11.64 0.28
2017-12-28 7.87 7.87 7.58 7.6 86,463 11.52 0.27
2017-12-27 8.03 8.16 7.8 7.86 31,701 11.91 0.28
2017-12-26 7.9 8.19 7.9 8.07 46,485 12.23 0.29
2017-12-22 8.21 8.21 7.89 7.9 85,279 11.97 0.28
2017-12-21 8.1 8.25 8.06 8.24 86,674 12.49 0.3
2017-12-20 7.9 8.27 7.9 8.1 123,615 12.27 0.29
2017-12-19 7.87 7.98 7.82 7.9 135,250 11.97 0.28
2017-12-18 7.59 7.93 7.59 7.84 168,429 11.88 0.28
2017-12-14 7.48 7.68 7.48 7.56 65,332 11.46 0.27
2017-12-13 7.5 7.69 7.35 7.55 113,751 11.44 0.27
2017-12-12 7.63 7.8 7.5 7.51 60,970 11.38 0.27
2017-12-11 7.89 7.98 7.63 7.65 100,702 11.59 0.28
2017-12-08 7.8 7.91 7.7 7.8 21,076 11.82 0.28
2017-12-07 7.81 7.87 7.66 7.78 42,302 11.79 0.28
2017-12-06 8.04 8.05 7.84 7.85 23,106 11.89 0.28
2017-12-05 8.11 8.15 8.02 8.04 49,835 12.18 0.29
2017-12-04 7.97 8.15 7.91 8.13 69,142 12.32 0.29
2017-12-01 7.94 7.97 7.64 7.82 31,126 11.85 0.28
2017-11-30 7.98 8.03 7.79 7.94 94,212 12.03 0.29
2017-11-29 7.9 8.21 7.9 7.97 38,833 12.08 0.29
2017-11-28 7.76 7.89 7.68 7.87 62,322 11.92 0.28
2017-11-27 7.68 7.86 7.64 7.79 104,216 11.8 0.28
2017-11-24 7.61 7.88 7.61 7.77 43,436 11.77 0.28
2017-11-23 0 0 0 7.67 0 - -
2017-11-22 7.45 7.72 7.45 7.67 85,937 11.62 0.28
2017-11-21 7.17 7.45 7.07 7.45 121,190 11.29 0.27
2017-11-20 7.14 7.27 7.08 7.15 121,177 10.83 0.26
2017-11-17 7.06 7.2 7 7.01 95,593 10.62 0.25
2017-11-16 7.08 7.14 7.02 7.03 146,097 10.65 0.25
2017-11-15 7.23 7.25 7.04 7.06 133,749 10.7 0.25
2017-11-14 7.56 7.61 7.25 7.28 68,727 11.03 0.26
2017-11-13 7.76 7.76 7.44 7.55 167,601 11.44 0.27
2017-11-10 8.59 8.66 7.75 7.76 59,697 11.76 0.28
2017-11-09 8.1 8.68 8.09 8.5 74,598 12.88 0.31
2017-11-08 8.16 8.52 7.93 8.09 225,576 12.26 0.29
2017-11-07 10.24 10.47 9.02 9.12 80,597 12.49 0.33
2017-11-06 10.2 10.28 10.1 10.14 41,128 13.89 0.36
2017-11-03 10.3 10.34 10.2 10.22 25,259 14 0.37
2017-11-02 10.21 10.37 10.2 10.29 29,267 14.1 0.37
2017-11-01 10.5 10.5 10.2 10.27 32,019 14.07 0.37
2017-10-31 10.24 10.48 10.2 10.44 34,415 14.3 0.37
2017-10-30 10.26 10.26 10.16 10.22 43,664 14 0.37
2017-10-27 10.25 10.27 10.14 10.27 57,876 14.07 0.37
2017-10-26 10.25 10.33 10.18 10.21 41,733 13.99 0.37
2017-10-25 10.2 10.3 10.16 10.22 33,582 14 0.37
2017-10-24 10.3 10.3 10.18 10.21 20,327 13.99 0.37
2017-10-23 10.23 10.26 10.16 10.24 44,687 14.03 0.37
2017-10-20 10.16 10.35 10.16 10.23 28,621 14.01 0.37
2017-10-19 10.1 10.21 10.08 10.13 30,547 13.88 0.36
2017-10-18 10.26 10.32 10.15 10.16 21,022 13.92 0.36
2017-10-17 10.39 10.45 10.12 10.15 43,682 13.9 0.36
2017-10-16 10.17 10.48 10.17 10.42 40,880 14.27 0.37
2017-10-13 10.08 10.26 10.07 10.15 44,190 13.9 0.36
2017-10-12 10.15 10.15 10.04 10.07 58,660 13.8 0.36
2017-10-11 10.19 10.26 10.12 10.22 26,838 14 0.37
2017-10-10 10.04 10.29 9.94 10.14 63,595 13.89 0.36
2017-10-09 9.93 10.08 9.93 10.05 72,899 13.77 0.36
Get more Data

Townsquare Media Stock History Chart

View TSQ PE ratio, PS ratio stocks charts and compare with peers.
TSQ Chart
Note: Compare Townsquare Media stock price history with the index and industry peers.

Townsquare Media Stock Price History: Past 5 years

Max Stock Price14.26Mar 05,2015
Min Stock Price6.55Feb 05,2018
Avg Stock Price10.71

Townsquare Media Historical PE ratio: Past 5 years

Max PE Ratio87.73May 11,2016
Min PE Ratio9.99Feb 06,2018
Avg PE Ratio23.79

Townsquare Media Historical PS ratio: Past 5 years

Max PS Ratio0.7Jul 15,2015
Min PS Ratio0.24Feb 06,2018
Avg PS Ratio0.43

TSQ Industry Peers

Company Price Change (%)
Saga Communications (SGA)40.40.95 (2.41%)
Gaia Inc (GAIA)11.950.05 (0.42%)
Beasley Broadcast (BBGI)12.10.15 (1.22%)
Neulion (NEUL)0.430.01 (2.27%)
Emmis Communications (EMMS)3.30.03 (0.92%)
Entercom Communications (ETM)10.40.1 (0.97%)
Cumulus Media (CMLSQ)0.090 (0%)

Townsquare Media share price history helps an investor analyze a firm's historical performance when viewed along with it's financial statements. This helps in Townsquare Media stock analysis. The price and volume changes on a daily basis is provided in the Townsquare Media stock price history. An abnormally high daily 56,000 typically implies breaking news or earnings release. TSQ stock saw an opening price of $6.86, and a closing price of $7.01 on Feb 16, 2018. The company's P/S ratio was at a high of 0.7 on Jul 15, 2015 according to our Townsquare Media stock history data.