Townsquare Media Stock Price History, TSQ Historical Prices

Add to My Stocks
$10.06 $0.05 (0.5%) TSQ stock closing price Sep 22, 2017 (Closing)

We provide 10 years stock price history for free. You can download Townsquare Media stock price data here. Historical stock prices are provided with the open, high, low, close, volume, and Townsquare Media P/E ratio data for the stock. The Townsquare Media stock price history chart shows that the stock price was at a low of 7.33 on 27 Jun, 2016 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-09-229.9610.119.9510.062876513.780.36
2017-09-2110.0710.1710.0010.012046613.710.36
2017-09-209.9810.209.8910.113940913.850.36
2017-09-199.9210.019.849.865072213.510.35
2017-09-1810.0010.209.869.884812313.530.35
2017-09-1510.0110.189.909.988711913.670.36
2017-09-1410.1510.159.899.993793513.690.36
2017-09-1310.1510.3110.0610.151757613.900.36
2017-09-1210.0910.2410.0310.203821813.970.37
2017-09-1110.0110.059.9610.032678713.740.36
2017-09-089.8110.089.759.944167613.620.36
2017-09-0710.0510.059.759.897022813.550.36
2017-09-069.9810.259.9510.104152413.840.36
2017-09-0510.0710.119.839.943631213.620.36
2017-09-0110.0510.079.8410.063773813.780.36
2017-08-3110.0010.129.939.982424913.670.36
2017-08-309.8910.219.8610.006164813.700.36
2017-08-2910.0010.049.819.895058113.550.36
2017-08-289.9510.189.8210.052826213.770.36
2017-08-2510.0510.159.759.937109113.600.36
2017-08-249.9110.049.869.983220013.670.36
2017-08-239.7910.039.779.892041913.550.36
2017-08-229.8110.109.759.917184413.580.36
2017-08-219.9510.259.659.804889013.430.35
2017-08-189.8410.189.829.935280313.600.36
2017-08-179.9110.079.859.975065613.660.36
2017-08-1610.1510.309.889.934706613.600.36
2017-08-1510.8010.8810.0910.152978013.900.36
2017-08-1410.3311.0110.2210.819808914.810.39
2017-08-119.8510.379.4910.305647514.110.37
2017-08-1010.2810.309.869.957076613.630.36
2017-08-0910.1310.459.9610.3910005514.230.37
2017-08-0810.4410.7410.3710.432936514.290.38
2017-08-0710.2010.6310.1510.474670114.340.38
2017-08-0410.3010.4210.2010.203134913.970.37
2017-08-0310.7010.7010.2610.293786514.100.37
2017-08-0211.0111.0110.6610.705128314.660.39
2017-08-0111.1111.2810.9911.004815515.070.40
2017-07-3111.1211.2111.0611.062911215.150.40
2017-07-2811.0611.2611.0611.114060115.220.40
2017-07-2711.4011.5411.1411.194333215.330.40
2017-07-2611.4411.5311.2711.342627715.530.41
2017-07-2511.3911.5811.3411.383712615.590.41
2017-07-2411.2111.3911.0611.364192615.560.41
2017-07-2111.3711.3710.9811.228986215.370.40
2017-07-2011.4911.4911.2211.263586915.430.41
2017-07-1911.3511.6311.3211.434819215.660.41
2017-07-1810.8811.3510.8711.314761115.490.41
2017-07-1710.8511.0010.7710.895598814.920.39
2017-07-1410.7311.0810.4910.8210234614.820.39
2017-07-1310.9310.9310.4910.855087314.860.39
2017-07-1210.7211.1610.4110.4527819914.320.38
2017-07-119.9810.809.9510.6711197314.620.38
2017-07-1010.0710.159.9010.133398513.880.37
2017-07-0710.0110.159.9210.092067713.820.36
2017-07-0610.1510.379.929.994134913.690.36
2017-07-0510.5610.7510.1010.214335413.990.37
2017-07-0310.2810.6010.2710.571306814.480.38
2017-06-3010.4610.4810.0710.244993914.030.37
2017-06-2910.0010.589.9810.398502514.230.37
2017-06-289.9410.009.709.8730871513.520.36
2017-06-279.7310.209.739.8910132813.550.36
2017-06-269.8010.009.719.736151013.330.35
2017-06-239.9010.009.759.779120913.380.35
2017-06-229.9710.059.889.915568013.580.36
2017-06-2110.0710.079.869.985855213.670.36
2017-06-2010.3310.339.919.996182013.690.36
2017-06-1910.0710.4010.0210.334641014.150.37
2017-06-1610.0510.3410.0110.095757013.820.36
2017-06-1510.2110.379.9510.203307113.970.37
2017-06-1410.5610.569.9810.334117014.150.37
2017-06-1310.2810.6110.1510.285285714.080.37
2017-06-1210.5910.859.9910.147297713.890.37
2017-06-0910.3510.7410.2910.664267714.600.38
2017-06-0810.2710.4410.1310.333252714.150.37
2017-06-0710.3210.539.9810.227415214.000.37
2017-06-069.9610.469.8410.376838314.210.37
2017-06-0510.1510.1510.0010.024102013.730.36
2017-06-0210.3310.5910.2010.243039114.030.37
2017-06-0110.1410.4410.0010.383510214.220.37
2017-05-319.9810.119.8210.063356113.780.36
2017-05-309.9710.129.979.994480713.690.36
2017-05-290.000.000.0010.120N/AN/A
2017-05-269.9510.169.9210.121808113.860.37
2017-05-2510.1510.169.9710.004497113.700.36
2017-05-2410.0710.169.9610.105856313.840.36
2017-05-2310.3710.379.9410.029093413.730.36
2017-05-2210.0910.439.9210.363498414.190.37
2017-05-1910.0810.249.909.922619813.590.36
Get more Data

Townsquare Media Stock 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 Historical Prices: Past 5 years

Max Stock Price 14.26 Mar 05,2015
Min Stock Price 7.33 Jun 27,2016
Avg Stock Price 11.01

Townsquare Media Historical PE ratio: Past 5 years

Max PE Ratio 87.73 May 11,2016
Min PE Ratio 10.04 Aug 05,2016
Avg PE Ratio 25.72

Townsquare Media Historical PS ratio: Past 5 years

Max PS Ratio 0.7 Jul 15,2015
Min PS Ratio 0.29 Jun 27,2016
Avg PS Ratio 0.45

TSQ Industry Peers

Company Price Change (%)
Idw Media Holdings (IDWM)470.5 (1.05%)
Promotora De-b (PRISB)2.280.07 (2.98%)
Saga Communications (SGA)43.52.25 (5.45%)
Iheartmedia (IHRT)1.30 (0%)
Salem Media (SALM)6.250 (0%)
Beasley Broadcast (BBGI)11.10.15 (1.37%)
Cumulus Media (CMLS)0.350 (0%)

We provide Townsquare Media historical quotes along with PE ratio and PS ratio for doing Townsquare Media fundamental analysis. The price and volume changes on a daily basis is provided in the Townsquare Media stock price history. The daily volume changes indicate the investor interest in the stock.   The closing price was 10.06 and 28765 shares of TSQ were traded on 22 Sep, 2017. Townsquare Media historical P/S ratio was at a high of 0.7 on 17 Jul, 2015 and a low of 0.29 on 27 Jun, 2016. .