TSQ
Townsquare Med-A (TSQ)
NYSE
$6.10+$0.02 (+0.33%)
Price as of Aug 03, 2026 7:34 PM EDT
  • $98.5M
    Market Cap
  • 0.64%
    1-Year Change
  • Advertising Agencies
    Industry
  • 1 Month
    -13.39%
    Low Price$5.70
    High Price$6.94
  • 3 Months
    -3.70%
    Low Price$5.70
    High Price$7.02
  • 1 Year
    +0.64%
    Low Price$3.98
    High Price$7.25
Date
Open
High
Low
Close
Change (%)
Volume
08/03/2026
5.94
6.26
5.66
6.08
+2.70%
136,997
07/31/2026
5.73
6.07
5.73
5.92
+3.86%
71,483
07/30/2026
5.86
5.89
5.65
5.70
-2.40%
72,455
07/29/2026
5.82
5.90
5.68
5.84
+0.34%
66,475
07/28/2026
5.95
5.98
5.67
5.82
-1.85%
146,254
07/27/2026
6.14
6.17
5.68
5.93
-2.95%
106,897
07/27/2026
$0.20 Dividend
07/24/2026
6.25
6.42
6.06
6.11
-1.25%
158,241
07/23/2026
6.16
6.35
6.05
6.19
-1.08%
46,627
07/22/2026
6.44
6.57
6.22
6.26
-1.22%
56,366
07/21/2026
6.42
6.49
6.31
6.33
-1.36%
35,037
07/20/2026
6.47
6.69
6.42
6.42
+0.30%
37,766
07/17/2026
6.52
6.67
6.34
6.40
-1.93%
40,979
07/16/2026
6.61
6.75
6.47
6.53
-0.59%
22,242
07/15/2026
6.54
6.74
6.49
6.57
+0.74%
47,418
07/14/2026
6.54
6.77
6.44
6.52
-0.30%
43,237
07/13/2026
6.58
6.68
6.51
6.54
-0.74%
17,966
07/10/2026
6.58
6.68
6.51
6.58
+1.49%
23,009
07/09/2026
6.53
6.80
6.49
6.49
+0.15%
35,519
07/08/2026
6.73
7.04
6.28
6.48
-3.88%
48,188
07/07/2026
6.99
7.07
6.65
6.74
-2.93%
28,666
07/06/2026
7.06
7.17
6.87
6.94
-1.10%
75,943
07/02/2026
6.92
7.07
6.77
7.02
+1.54%
90,466
07/01/2026
6.89
7.18
6.75
6.91
+0.99%
186,551
06/30/2026
6.77
6.97
6.55
6.85
+1.58%
140,342
06/29/2026
6.63
6.76
6.39
6.74
+1.90%
80,511
06/26/2026
6.21
6.68
6.12
6.61
+6.06%
84,562
06/25/2026
6.30
6.39
6.08
6.24
-1.23%
36,406
06/24/2026
6.06
6.34
6.05
6.31
+3.33%
32,474
06/23/2026
6.07
6.26
5.96
6.11
-2.02%
58,620
06/22/2026
6.13
6.26
6.00
6.24
+1.90%
54,557
06/18/2026
6.20
6.48
6.06
6.12
+0.16%
62,476
06/17/2026
6.15
6.32
6.08
6.11
0.00%
44,316
06/16/2026
6.34
6.42
6.11
6.11
-2.62%
37,905
06/15/2026
6.61
6.99
6.27
6.27
-2.56%
141,656
06/12/2026
6.43
6.58
6.34
6.44
+1.84%
51,744
06/11/2026
6.40
6.43
6.18
6.32
+0.46%
59,198
06/10/2026
6.42
6.52
6.29
6.29
-0.76%
23,574
06/09/2026
6.37
6.54
6.11
6.34
-0.15%
77,134
06/08/2026
6.31
6.45
6.24
6.35
+1.39%
25,940
06/05/2026
6.33
6.39
6.19
6.26
-1.07%
18,268
06/04/2026
6.30
6.39
6.15
6.33
+2.03%
35,862
06/03/2026
6.34
6.57
6.15
6.21
-3.61%
31,619
06/02/2026
6.42
6.63
6.32
6.44
-1.04%
48,102
06/01/2026
6.41
6.58
6.39
6.51
+1.82%
63,088
05/29/2026
6.45
6.55
6.30
6.39
-2.37%
36,039
05/28/2026
6.51
6.57
6.29
6.55
+0.15%
74,200
05/27/2026
6.41
6.62
6.35
6.54
+2.90%
53,346
05/26/2026
6.26
6.43
6.25
6.35
+2.50%
29,295
05/22/2026
6.37
6.42
6.19
6.20
-1.69%
40,848
05/21/2026
5.99
6.44
5.99
6.30
+4.83%
57,336
05/20/2026
5.96
6.18
5.71
6.01
+3.67%
76,341
05/19/2026
5.86
6.00
5.72
5.80
-0.50%
84,029
05/18/2026
5.84
6.34
5.82
5.83
-0.17%
71,992
05/15/2026
6.22
6.40
5.84
5.84
-6.51%
57,103
05/14/2026
6.21
6.57
6.21
6.25
+1.42%
81,275
05/13/2026
6.28
6.52
6.15
6.16
-3.93%
101,111
05/12/2026
7.03
7.11
6.38
6.41
-8.18%
61,824
05/11/2026
6.42
7.23
6.42
6.98
+10.08%
229,915
05/11/2026
-$0.16 Earnings
05/08/2026
6.39
6.42
6.25
6.34
-0.76%
33,384
05/07/2026
6.34
6.39
6.28
6.39
+1.38%
40,507
05/06/2026
6.24
6.39
6.17
6.30
+2.20%
52,428
05/05/2026
6.29
6.49
6.09
6.17
-1.70%
48,824
05/04/2026
6.26
6.51
6.26
6.27
-0.61%
95,390
05/01/2026
6.35
6.36
6.19
6.31
+0.93%
35,568
04/30/2026
6.05
6.31
5.90
6.26
+3.36%
46,796
04/29/2026
6.15
6.26
5.94
6.05
-1.11%
59,318
04/28/2026
6.34
6.41
6.09
6.12
-4.39%
74,330
04/27/2026
6.53
6.74
6.40
6.40
-0.60%
109,889
04/27/2026
$0.20 Dividend
04/24/2026
6.65
6.65
6.25
6.44
+0.59%
184,159
04/23/2026
6.49
6.66
6.30
6.40
-1.87%
87,475
04/22/2026
6.74
6.75
6.46
6.52
-0.29%
93,614
04/21/2026
6.81
6.89
6.52
6.54
-3.33%
98,314
04/20/2026
6.52
6.81
6.52
6.77
+3.60%
114,935
04/17/2026
6.48
6.79
6.41
6.53
+2.81%
151,141
04/16/2026
6.24
6.47
6.22
6.35
+1.81%
77,030
04/15/2026
6.07
6.33
6.01
6.24
+2.15%
118,388
04/14/2026
5.89
6.11
5.84
6.11
+4.67%
109,134
04/13/2026
5.72
5.93
5.70
5.84
+0.65%
158,401
04/10/2026
5.72
5.86
5.60
5.80
+2.83%
186,063
04/09/2026
5.56
5.76
5.48
5.64
+0.17%
138,575
04/08/2026
5.48
5.73
5.45
5.63
+5.64%
135,166
04/07/2026
5.27
5.42
5.17
5.33
+0.53%
115,912
04/06/2026
5.28
5.56
5.21
5.30
-1.05%
147,879
04/02/2026
5.01
5.37
4.89
5.36
+4.97%
128,296
04/01/2026
5.11
5.25
5.04
5.10
0.00%
138,662
03/31/2026
4.68
5.14
4.68
5.10
+10.59%
216,769
03/30/2026
4.65
4.89
4.53
4.62
-1.21%
305,168
03/27/2026
4.72
4.84
4.59
4.67
-1.00%
189,945
03/26/2026
5.25
5.25
4.68
4.72
-10.99%
200,229
03/25/2026
5.31
5.50
5.14
5.30
+0.53%
159,859
03/24/2026
4.94
5.27
4.90
5.27
+4.86%
226,869
03/23/2026
4.82
5.26
4.73
5.03
+4.49%
574,783
03/20/2026
4.65
4.92
4.64
4.81
+2.40%
335,772
03/19/2026
4.95
4.98
4.65
4.70
-5.30%
191,611
03/18/2026
5.46
5.46
4.92
4.96
-9.43%
316,988
03/17/2026
5.64
5.99
5.28
5.48
-5.05%
237,105
03/16/2026
6.37
6.37
5.26
5.77
-12.03%
491,325