TSQ
Townsquare Med-A (TSQ)
NYSE
$4.54-$0.010 (-0.22%)
Price as of Oct 02, 2026 7:30 PM EDT
  • $73.6M
    Market Cap
  • -20.26%
    1-Year Change
  • Advertising Agencies
    Industry
  • 1 Month
    -20.04%
    Low Price$4.35
    High Price$5.71
  • 3 Months
    -35.19%
    Low Price$4.35
    High Price$6.94
  • 1 Year
    -20.26%
    Low Price$4.35
    High Price$7.25
Date
Open
High
Low
Close
Change (%)
Volume
10/02/2026
4.42
4.55
4.40
4.55
+4.60%
132,539
10/01/2026
4.67
4.73
4.32
4.35
-7.64%
106,003
09/30/2026
4.75
4.90
4.69
4.71
-0.21%
62,912
09/29/2026
4.65
4.91
4.63
4.72
+2.39%
57,424
09/28/2026
4.83
4.93
4.60
4.61
-7.43%
158,207
09/25/2026
4.93
5.09
4.88
4.98
+1.43%
79,118
09/24/2026
5.07
5.20
4.90
4.91
-3.54%
73,261
09/23/2026
5.07
5.34
5.00
5.09
+1.39%
56,422
09/22/2026
5.21
5.23
5.02
5.02
-2.33%
49,155
09/21/2026
5.32
5.40
5.12
5.14
-2.47%
90,828
09/18/2026
5.22
5.42
5.21
5.27
+2.13%
103,571
09/17/2026
5.22
5.30
5.15
5.16
+0.98%
95,200
09/16/2026
5.19
5.26
5.11
5.11
-0.97%
51,388
09/15/2026
5.24
5.31
5.00
5.16
-0.58%
43,798
09/14/2026
5.17
5.24
5.12
5.19
-0.57%
55,068
09/11/2026
5.32
5.41
5.10
5.22
-0.76%
41,089
09/10/2026
5.16
5.29
5.10
5.26
+1.94%
70,716
09/09/2026
5.48
5.72
5.10
5.16
-6.35%
88,050
09/08/2026
5.59
5.67
5.50
5.51
-1.96%
70,678
09/04/2026
5.67
5.76
5.60
5.62
-1.58%
45,132
09/03/2026
5.70
5.77
5.67
5.71
+0.35%
29,281
09/02/2026
5.72
5.81
5.67
5.69
+0.53%
45,642
09/01/2026
5.78
5.90
5.62
5.66
-2.25%
89,494
08/31/2026
5.79
5.79
5.64
5.79
+0.17%
56,286
08/28/2026
5.80
5.90
5.70
5.78
-0.52%
69,667
08/27/2026
5.84
5.95
5.72
5.81
-0.68%
36,758
08/26/2026
5.85
5.89
5.70
5.85
0.00%
31,873
08/25/2026
5.72
5.97
5.72
5.85
+2.81%
53,766
08/24/2026
5.93
6.04
5.62
5.69
-4.05%
84,400
08/21/2026
5.76
5.96
5.76
5.93
+2.95%
34,162
08/20/2026
5.74
5.94
5.60
5.76
-0.17%
59,032
08/19/2026
5.75
5.87
5.62
5.77
+1.05%
51,273
08/18/2026
5.80
5.89
5.65
5.71
-1.21%
57,390
08/17/2026
5.74
5.98
5.61
5.78
+1.40%
87,479
08/14/2026
5.71
5.93
5.65
5.70
0.00%
81,887
08/13/2026
5.67
5.99
5.58
5.70
+0.71%
56,495
08/12/2026
5.48
5.70
5.32
5.66
+2.72%
99,410
08/11/2026
5.90
6.02
5.47
5.51
-7.39%
346,624
08/10/2026
6.40
6.40
5.93
5.95
-8.18%
83,697
08/07/2026
6.45
6.77
6.41
6.48
+2.37%
93,957
08/06/2026
6.20
6.70
6.12
6.33
-0.47%
94,481
08/06/2026
$0.21 Earnings
08/05/2026
6.24
6.45
6.05
6.36
+2.09%
89,620
08/04/2026
6.00
6.45
5.94
6.23
+2.47%
87,867
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