TSQ
Townsquare Med-A (TSQ)
NYSE
$6.74+$0.010 (+0.15%)
Price as of Jul 14, 2026 5:28 PM EDT
  • $112.3M
    Market Cap
  • -9.35%
    1-Year Change
  • Advertising Agencies
    Industry
  • 1 Month
    +1.50%
    Low Price$6.31
    High Price$7.25
  • 3 Months
    +11.96%
    Low Price$5.99
    High Price$7.25
  • 1 Year
    -9.35%
    Low Price$4.38
    High Price$9.05
Date
Open
High
Low
Close
Change (%)
Volume
07/14/2026
6.75
7.00
6.65
6.73
-0.30%
43,237
07/13/2026
6.80
6.90
6.72
6.75
-0.74%
17,966
07/10/2026
6.80
6.90
6.72
6.80
+1.49%
23,009
07/09/2026
6.74
7.02
6.70
6.70
+0.15%
35,519
07/08/2026
6.95
7.27
6.48
6.69
-3.88%
48,188
07/07/2026
7.22
7.30
6.87
6.96
-2.93%
28,666
07/06/2026
7.29
7.40
7.10
7.17
-1.10%
75,943
07/02/2026
7.15
7.30
6.99
7.25
+1.54%
90,466
07/01/2026
7.12
7.41
6.98
7.14
+0.99%
186,551
06/30/2026
6.99
7.20
6.76
7.07
+1.58%
140,342
06/29/2026
6.85
6.98
6.60
6.96
+1.90%
80,511
06/26/2026
6.41
6.90
6.33
6.83
+6.06%
84,562
06/25/2026
6.51
6.60
6.28
6.44
-1.23%
36,406
06/24/2026
6.26
6.55
6.25
6.52
+3.33%
32,474
06/23/2026
6.27
6.46
6.15
6.31
-2.02%
58,620
06/22/2026
6.33
6.46
6.20
6.44
+1.90%
54,557
06/18/2026
6.40
6.69
6.26
6.32
+0.16%
62,476
06/17/2026
6.35
6.53
6.28
6.31
0.00%
44,316
06/16/2026
6.55
6.64
6.31
6.31
-2.62%
37,905
06/15/2026
6.83
7.22
6.48
6.48
-2.56%
141,656
06/12/2026
6.64
6.80
6.55
6.65
+1.84%
51,744
06/11/2026
6.61
6.64
6.38
6.53
+0.46%
59,198
06/10/2026
6.63
6.73
6.50
6.50
-0.76%
23,574
06/09/2026
6.58
6.75
6.31
6.55
-0.15%
77,134
06/08/2026
6.52
6.66
6.44
6.56
+1.39%
25,940
06/05/2026
6.54
6.60
6.39
6.47
-1.07%
18,268
06/04/2026
6.51
6.60
6.35
6.54
+2.03%
35,862
06/03/2026
6.55
6.79
6.35
6.41
-3.61%
31,619
06/02/2026
6.63
6.85
6.53
6.65
-1.04%
48,102
06/01/2026
6.62
6.80
6.60
6.72
+1.82%
63,088
05/29/2026
6.66
6.76
6.51
6.60
-2.37%
36,039
05/28/2026
6.72
6.79
6.50
6.76
+0.15%
74,200
05/27/2026
6.62
6.84
6.56
6.75
+2.90%
53,346
05/26/2026
6.46
6.64
6.46
6.56
+2.50%
29,295
05/22/2026
6.58
6.63
6.39
6.40
-1.69%
40,848
05/21/2026
6.19
6.65
6.19
6.51
+4.83%
57,336
05/20/2026
6.16
6.38
5.90
6.21
+3.67%
76,341
05/19/2026
6.05
6.20
5.91
5.99
-0.50%
84,029
05/18/2026
6.03
6.55
6.01
6.02
-0.17%
71,992
05/15/2026
6.42
6.61
6.03
6.03
-6.51%
57,103
05/14/2026
6.41
6.79
6.41
6.45
+1.42%
81,275
05/13/2026
6.49
6.73
6.35
6.36
-3.93%
101,111
05/12/2026
7.26
7.34
6.58
6.62
-8.18%
61,824
05/11/2026
6.63
7.47
6.63
7.21
+10.08%
229,915
05/11/2026
-$0.16 Earnings
05/08/2026
6.60
6.63
6.45
6.55
-0.76%
33,384
05/07/2026
6.55
6.60
6.49
6.60
+1.38%
40,507
05/06/2026
6.44
6.60
6.37
6.51
+2.20%
52,428
05/05/2026
6.50
6.70
6.29
6.37
-1.70%
48,824
05/04/2026
6.47
6.72
6.46
6.48
-0.61%
95,390
05/01/2026
6.56
6.57
6.39
6.52
+0.93%
35,568
04/30/2026
6.25
6.52
6.09
6.46
+3.36%
46,796
04/29/2026
6.35
6.46
6.13
6.25
-1.11%
59,318
04/28/2026
6.55
6.62
6.29
6.32
-4.39%
74,330
04/27/2026
6.74
6.96
6.61
6.61
-0.60%
109,889
04/27/2026
$0.20 Dividend
04/24/2026
6.86
6.86
6.46
6.65
+0.59%
184,159
04/23/2026
6.70
6.88
6.50
6.61
-1.87%
87,475
04/22/2026
6.96
6.97
6.67
6.74
-0.29%
93,614
04/21/2026
7.03
7.12
6.74
6.76
-3.33%
98,314
04/20/2026
6.74
7.03
6.74
6.99
+3.60%
114,935
04/17/2026
6.69
7.01
6.62
6.75
+2.81%
151,141
04/16/2026
6.45
6.68
6.43
6.56
+1.81%
77,030
04/15/2026
6.27
6.53
6.20
6.45
+2.15%
118,388
04/14/2026
6.09
6.31
6.03
6.31
+4.67%
109,134
04/13/2026
5.90
6.13
5.88
6.03
+0.65%
158,401
04/10/2026
5.91
6.05
5.79
5.99
+2.83%
186,063
04/09/2026
5.74
5.95
5.66
5.82
+0.17%
138,575
04/08/2026
5.66
5.92
5.63
5.82
+5.64%
135,166
04/07/2026
5.45
5.60
5.34
5.50
+0.53%
115,912
04/06/2026
5.46
5.75
5.38
5.48
-1.05%
147,879
04/02/2026
5.17
5.54
5.05
5.53
+4.97%
128,296
04/01/2026
5.28
5.43
5.20
5.27
0.00%
138,662
03/31/2026
4.83
5.31
4.83
5.27
+10.59%
216,769
03/30/2026
4.81
5.05
4.68
4.77
-1.21%
305,168
03/27/2026
4.87
5.00
4.74
4.82
-1.00%
189,945
03/26/2026
5.42
5.42
4.83
4.87
-10.99%
200,229
03/25/2026
5.49
5.68
5.31
5.48
+0.53%
159,859
03/24/2026
5.11
5.45
5.06
5.45
+4.86%
226,869
03/23/2026
4.98
5.44
4.88
5.19
+4.49%
574,783
03/20/2026
4.81
5.08
4.80
4.97
+2.40%
335,772
03/19/2026
5.12
5.15
4.80
4.85
-5.30%
191,611
03/18/2026
5.64
5.64
5.08
5.13
-9.43%
316,988
03/17/2026
5.82
6.18
5.46
5.66
-5.05%
237,105
03/16/2026
6.58
6.58
5.44
5.96
-12.03%
491,325
03/16/2026
$0.05 Earnings
03/13/2026
6.89
6.97
6.73
6.78
-2.65%
79,111
03/12/2026
6.96
7.06
6.73
6.96
-1.78%
200,640
03/11/2026
7.18
7.18
6.91
7.09
-1.35%
67,447
03/10/2026
7.06
7.40
6.74
7.18
+2.07%
125,102
03/09/2026
6.95
7.06
6.60
7.04
-0.14%
110,646
03/06/2026
7.15
7.25
6.97
7.05
-2.16%
43,621
03/05/2026
7.21
7.28
6.84
7.20
-0.40%
169,211
03/04/2026
7.28
7.45
7.07
7.23
+0.13%
91,931
03/03/2026
7.40
7.70
7.13
7.22
-3.50%
98,893
03/02/2026
7.08
7.74
6.88
7.48
+4.19%
221,152
02/27/2026
6.91
7.47
6.84
7.18
+2.78%
124,105
02/26/2026
6.74
7.05
6.65
6.99
+2.86%
103,840
02/25/2026
6.88
6.93
6.60
6.80
-0.28%
127,058
02/24/2026
6.85
7.04
6.44
6.82
-0.57%
236,397