Townsquare Media Stock Price History, TSQ Historical Prices

Add to My Stocks
$6.24 $0.06 (0.95%) TSQ stock closing price Jun 22, 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
2018-06-22 6.35 6.48 6.16 6.24 1,029,345 - 0.22
2018-06-20 6.45 6.51 6.37 6.39 71,999 - 0.23
2018-06-19 6.58 6.63 6.38 6.39 63,490 - 0.23
2018-06-18 6.67 6.74 6.6 6.62 64,279 - 0.24
2018-06-15 6.5 6.68 6.45 6.6 88,709 - 0.24
2018-06-14 6.45 6.65 6.4 6.49 62,144 - 0.23
2018-06-13 6.61 6.66 6.44 6.45 44,339 - 0.23
2018-06-12 6.9 6.93 6.58 6.6 164,229 - 0.24
2018-06-11 6.7 7.06 6.6 6.93 293,708 - 0.25
2018-06-08 6.49 6.85 6.49 6.68 287,736 - 0.24
2018-06-07 6.32 6.56 6.32 6.49 49,712 - 0.23
2018-06-06 6.37 6.48 6.26 6.35 53,736 - 0.23
2018-06-05 6.11 6.61 6.1 6.38 269,602 - 0.23
2018-06-04 6.19 6.28 6.09 6.11 70,869 - 0.22
2018-06-01 6.26 6.27 6.03 6.15 62,678 - 0.22
2018-05-31 6.29 6.31 6.03 6.23 79,907 - 0.22
2018-05-30 6.54 6.63 6.25 6.31 54,224 - 0.23
2018-05-29 6.42 6.59 6.42 6.49 56,981 - 0.23
2018-05-25 6.56 6.57 6.26 6.36 82,209 - 0.23
2018-05-24 6.74 6.8 6.51 6.57 27,348 - 0.24
2018-05-23 6.81 6.82 6.66 6.75 43,461 - 0.24
2018-05-22 6.87 6.98 6.81 6.83 37,005 - 0.25
2018-05-21 6.65 6.95 6.65 6.86 93,127 - 0.25
2018-05-18 6.79 6.9 6.68 6.74 82,164 - 0.24
2018-05-17 6.91 6.92 6.62 6.72 96,493 - 0.24
2018-05-16 6.94 7.05 6.85 6.86 86,515 - 0.25
2018-05-15 6.96 7 6.81 6.93 71,052 - 0.25
2018-05-14 7.03 7.15 6.98 7.01 84,972 - 0.25
2018-05-11 7.05 7.17 6.75 7.05 50,069 - 0.25
2018-05-10 6.85 7.2 6.79 7.06 57,319 - 0.25
2018-05-09 7.07 7.07 6.74 6.84 39,652 - 0.25
2018-05-08 7.4 7.45 6.63 7.07 128,374 - 0.26
2018-05-07 7.5 7.55 7.31 7.48 39,847 - 0.27
2018-05-04 7.1 7.52 7.1 7.49 27,523 - 0.27
2018-05-03 7.4 7.4 7.07 7.11 63,169 - 0.26
2018-05-02 7.48 7.56 7.38 7.42 54,992 - 0.27
2018-05-01 7.58 7.59 7.24 7.47 49,822 - 0.27
2018-04-30 7.37 7.69 7.37 7.62 47,417 - 0.28
2018-04-27 7.8 7.83 7.31 7.32 56,142 - 0.27
2018-04-26 7.82 7.91 7.72 7.76 54,909 - 0.28
2018-04-25 7.85 7.92 7.8 7.85 31,950 - 0.29
2018-04-24 7.66 7.85 7.57 7.82 38,895 - 0.28
2018-04-23 7.51 7.59 7.36 7.55 49,861 - 0.28
2018-04-20 7.91 7.91 7.5 7.55 57,496 - 0.28
2018-04-19 8.07 8.13 7.88 7.95 74,098 - 0.29
2018-04-18 7.88 8.16 7.83 8.02 48,592 - 0.29
2018-04-17 7.95 7.97 7.81 7.83 41,244 - 0.29
2018-04-16 7.95 8.05 7.8 7.95 43,015 - 0.29
2018-04-13 7.87 7.91 7.69 7.86 44,352 - 0.29
2018-04-12 7.96 8.02 7.77 7.9 41,272 - 0.29
2018-04-11 7.93 8.15 7.9 7.96 76,738 - 0.29
2018-04-10 7.94 7.97 7.82 7.97 35,522 - 0.29
2018-04-09 7.87 8.03 7.75 7.84 38,257 - 0.29
2018-04-06 7.73 7.83 7.62 7.75 58,445 - 0.28
2018-04-05 7.78 7.84 7.63 7.83 35,381 - 0.29
2018-04-04 7.58 7.83 7.46 7.77 41,955 - 0.28
2018-04-03 7.7 7.74 7.55 7.65 53,196 - 0.28
2018-04-02 7.9 8.02 7.38 7.65 86,995 - 0.28
2018-03-30 0 0 0 7.93 0 - -
2018-03-29 7.99 8.16 7.88 7.93 205,758 - 0.29
2018-03-28 7.79 8 7.58 7.99 87,463 - 0.29
2018-03-27 7.57 7.98 7.44 7.75 111,202 - 0.28
2018-03-26 7.08 7.6 7.05 7.55 119,329 - 0.28
2018-03-23 7.05 7.17 6.83 7 232,015 - 0.25
2018-03-22 7.32 7.43 7.04 7.06 39,318 - 0.26
2018-03-21 7.27 7.58 7.24 7.37 47,184 - 0.27
2018-03-20 7.32 7.33 7.21 7.25 82,706 - 0.26
2018-03-19 7.42 7.42 7.22 7.27 67,948 - 0.26
2018-03-16 7.59 7.7 7.43 7.44 96,869 - 0.27
2018-03-15 7.81 7.92 7.41 7.57 98,094 - 0.28
2018-03-14 8.15 8.15 7.75 7.76 83,590 - 0.28
2018-03-13 7.62 8.45 7.46 8.15 156,814 12.35 0.29
2018-03-12 7.61 7.62 7.34 7.6 205,718 11.52 0.27
2018-03-09 7.3 7.63 7.23 7.56 82,347 11.46 0.27
2018-03-08 7.37 7.49 7.22 7.28 40,909 11.03 0.26
2018-03-07 6.85 7.45 6.81 7.34 104,791 11.12 0.26
2018-03-06 7.07 7.08 6.82 6.88 34,659 10.42 0.25
2018-03-05 7.04 7.17 7 7.04 31,744 10.67 0.25
2018-03-02 6.79 7.19 6.74 7.06 53,480 10.7 0.25
2018-03-01 6.98 7.08 6.73 6.86 34,874 10.39 0.25
2018-02-28 7.05 7.29 6.96 6.96 40,153 10.55 0.25
2018-02-27 7.5 7.56 6.98 7.01 77,863 10.62 0.25
2018-02-26 7.2 7.64 7.2 7.52 48,311 11.39 0.27
2018-02-23 7 7.24 6.94 7.21 30,292 10.92 0.26
2018-02-22 7.06 7.12 6.91 6.93 17,795 10.5 0.25
2018-02-21 7.07 7.2 7.03 7.06 26,661 10.7 0.25
2018-02-20 6.99 7.1 6.98 7.04 21,086 10.67 0.25
2018-02-19 0 0 0 7.01 0 - -
2018-02-16 6.86 7.23 6.86 7.01 56,000 10.62 0.25
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 Price6.11Jun 04,2018
Avg Stock Price10.4

Townsquare Media Historical PE ratio: Past 5 years

Max PE Ratio87.73May 11,2016
Min PE Ratio9.92Feb 05,2018
Avg PE Ratio23.48

Townsquare Media Historical PS ratio: Past 5 years

Max PS Ratio0.7Jul 15,2015
Min PS Ratio0.22May 31,2018
Avg PS Ratio0.41

TSQ Industry Peers

Company Price Change (%)
Urban One Inc (UONE)2.250 (0%)
Salem Media (SALM)4.350.1 (2.35%)
Beasley Broadcast (BBGI)11.350.55 (4.62%)
Emmis Communications (EMMS)5.520.02 (0.36%)
Emmis Communications (EMMS)5.520.02 (0.36%)
Entercom Communications (ETM)7.850.1 (1.29%)
Cumulus Media (CMLSQ)0.030 (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 1,029,345 typically implies breaking news or earnings release. TSQ stock saw an opening price of $6.35, and a closing price of $6.24 on Jun 22, 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.