2m 2m 2m 2m 2m 2m 2m
Townsquare Med-A (TSQ)
NYSE
$3.93+$0.09 (+2.48%)
Price as of Oct 23, 2026 7:45 PM EDT- $64.6MMarket Cap
- -36.23%1-Year Change
- Advertising AgenciesIndustry
Townsquare Med-A (TSQ)
$3.93+$0.09 (+2.48%)
- 1 Month-24.75%Low Price$3.71High Price$4.98
- 3 Months-38.10%Low Price$3.71High Price$6.48
- 1 Year-36.23%Low Price$3.71High Price$7.25
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
10/23/2026 | 3.86 | 3.99 | 3.80 | 3.83 | +0.26% | 268,294 |
10/22/2026 | 3.84 | 3.94 | 3.77 | 3.82 | 0.00% | 115,139 |
10/21/2026 | 3.78 | 3.98 | 3.78 | 3.82 | +1.87% | 88,224 |
10/20/2026 | 3.71 | 3.95 | 3.71 | 3.75 | +1.08% | 171,312 |
10/19/2026 | 3.89 | 3.93 | 3.61 | 3.71 | -3.13% | 138,416 |
10/16/2026 | 3.89 | 4.00 | 3.78 | 3.83 | -1.54% | 135,633 |
10/15/2026 | 4.15 | 4.15 | 3.88 | 3.89 | -5.35% | 146,924 |
10/14/2026 | 4.15 | 4.28 | 4.07 | 4.11 | -1.20% | 93,129 |
10/13/2026 | 4.17 | 4.40 | 4.12 | 4.16 | 0.00% | 84,364 |
10/12/2026 | 4.31 | 4.45 | 4.03 | 4.16 | -3.26% | 164,255 |
10/09/2026 | 4.52 | 4.57 | 4.27 | 4.30 | -2.93% | 43,191 |
10/08/2026 | 4.47 | 4.50 | 4.35 | 4.43 | -1.34% | 171,138 |
10/07/2026 | 4.58 | 4.58 | 4.40 | 4.49 | -1.10% | 63,712 |
10/06/2026 | 4.49 | 4.57 | 4.43 | 4.54 | +2.25% | 71,010 |
10/05/2026 | 4.56 | 4.60 | 4.37 | 4.44 | -2.42% | 76,783 |
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 |