TSQ
Townsquare Med-A (TSQ)
NYSE
$5.26+$0.04 (+0.77%)
Price as of Sep 11, 2026 7:30 PM EDT
  • $89.0M
    Market Cap
  • -15.57%
    1-Year Change
  • Advertising Agencies
    Industry
  • 1 Month
    -5.26%
    Low Price$5.16
    High Price$5.93
  • 3 Months
    -17.44%
    Low Price$5.16
    High Price$7.02
  • 1 Year
    -15.57%
    Low Price$3.98
    High Price$7.25
Date
Open
High
Low
Close
Change (%)
Volume
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
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