NYSE - Delayed Quote
USD
Townsquare Media, Inc. (TSQ)
5.62
-0.09
(-1.58%)
At close: September 4 at 4:00:03 PM EDT
5.72
+0.10
(+1.78%)
After hours: September 4 at 7:57:52 PM EDT
Trade TSQ on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Sep 4, 2026
5.67
5.76
5.60
5.62
5.62
45,100
Sep 3, 2026
5.70
5.77
5.67
5.71
5.71
29,300
Sep 2, 2026
5.72
5.81
5.67
5.69
5.69
45,600
Sep 1, 2026
5.78
5.90
5.62
5.66
5.66
89,500
Aug 31, 2026
5.79
5.79
5.64
5.79
5.79
56,300
Aug 28, 2026
5.80
5.90
5.70
5.78
5.78
69,700
Aug 27, 2026
5.84
5.95
5.72
5.81
5.81
36,800
Aug 26, 2026
5.85
5.89
5.70
5.85
5.85
31,900
Aug 25, 2026
5.72
5.97
5.72
5.85
5.85
53,800
Aug 24, 2026
5.93
6.03
5.62
5.69
5.69
84,400
Aug 21, 2026
5.76
5.96
5.76
5.93
5.93
34,200
Aug 20, 2026
5.74
5.94
5.60
5.76
5.76
59,000
Aug 19, 2026
5.75
5.87
5.61
5.77
5.77
51,300
Aug 18, 2026
5.80
5.89
5.65
5.71
5.71
57,400
Aug 17, 2026
5.74
5.98
5.61
5.78
5.78
87,500
Aug 14, 2026
5.71
5.93
5.65
5.70
5.70
81,900
Aug 13, 2026
5.67
5.99
5.58
5.70
5.70
56,500
Aug 12, 2026
5.48
5.70
5.32
5.66
5.66
99,400
Aug 11, 2026
5.90
6.02
5.47
5.51
5.51
346,600
Aug 10, 2026
6.40
6.40
5.93
5.95
5.95
83,700
Aug 7, 2026
6.45
6.77
6.41
6.48
6.48
94,000
Aug 6, 2026
6.20
6.70
6.12
6.33
6.33
94,500
Aug 5, 2026
6.24
6.45
6.05
6.36
6.36
89,600
Aug 4, 2026
6.00
6.45
5.93
6.23
6.23
87,900
Aug 3, 2026
5.94
6.26
5.66
6.08
6.08
137,000
Jul 31, 2026
5.73
6.07
5.73
5.92
5.92
71,500
Jul 30, 2026
5.86
5.89
5.64
5.70
5.70
72,500
Jul 29, 2026
5.82
5.90
5.68
5.84
5.84
66,500
Jul 28, 2026
5.95
5.98
5.67
5.82
5.82
146,300
Jul 27, 2026
0.2
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 27, 2026
6.14
6.17
5.68
5.93
5.93
106,900
Jul 24, 2026
6.45
6.63
6.26
6.31
6.11
158,200
Jul 23, 2026
6.36
6.55
6.25
6.39
6.19
46,600
Jul 22, 2026
6.65
6.78
6.42
6.46
6.26
56,400
Jul 21, 2026
6.63
6.70
6.52
6.54
6.33
35,000
Jul 20, 2026
6.68
6.91
6.63
6.63
6.42
37,700
Jul 17, 2026
6.73
6.89
6.55
6.61
6.40
40,900
Jul 16, 2026
6.83
6.97
6.68
6.74
6.53
22,200
Jul 15, 2026
6.75
6.96
6.70
6.78
6.57
47,400
Jul 14, 2026
6.75
6.99
6.65
6.73
6.52
43,200
Jul 13, 2026
6.80
6.90
6.72
6.75
6.54
17,900
Jul 10, 2026
6.80
6.90
6.72
6.80
6.58
23,000
Jul 9, 2026
6.74
7.02
6.70
6.70
6.49
35,500
Jul 8, 2026
6.95
7.27
6.48
6.69
6.48
48,200
Jul 7, 2026
7.22
7.30
6.87
6.96
6.74
28,700
Jul 6, 2026
7.29
7.40
7.10
7.17
6.94
75,900
Jul 2, 2026
7.15
7.30
6.99
7.25
7.02
90,500
Jul 1, 2026
7.12
7.41
6.97
7.14
6.91
186,600
Jun 30, 2026
6.99
7.20
6.76
7.07
6.85
140,300
Jun 29, 2026
6.85
6.98
6.60
6.96
6.74
80,500
Jun 26, 2026
6.41
6.89
6.32
6.83
6.61
84,600
Jun 25, 2026
6.51
6.60
6.28
6.44
6.24
36,400
Jun 24, 2026
6.26
6.55
6.25
6.52
6.31
32,300
Jun 23, 2026
6.27
6.46
6.15
6.31
6.11
58,600
Jun 22, 2026
6.33
6.46
6.20
6.44
6.24
54,600
Jun 18, 2026
6.40
6.69
6.26
6.32
6.12
62,500
Jun 17, 2026
6.35
6.53
6.28
6.31
6.11
44,300
Jun 16, 2026
6.55
6.64
6.31
6.31
6.11
37,800
Jun 15, 2026
6.83
7.22
6.48
6.48
6.27
141,700
Jun 12, 2026
6.64
6.80
6.55
6.65
6.44
51,700
Jun 11, 2026
6.61
6.64
6.38
6.53
6.32
59,200
Jun 10, 2026
6.63
6.74
6.50
6.50
6.29
23,600
Jun 9, 2026
6.58
6.75
6.31
6.55
6.34
77,100
Jun 8, 2026
6.52
6.66
6.44
6.56
6.35
25,900
Jun 5, 2026
6.54
6.60
6.39
6.47
6.26
18,300
Jun 4, 2026
6.51
6.60
6.35
6.54
6.33
35,900
Jun 3, 2026
6.55
6.79
6.35
6.41
6.21
31,600
Jun 2, 2026
6.63
6.85
6.53
6.65
6.44
48,100
Jun 1, 2026
6.62
6.80
6.60
6.72
6.51
63,100
May 29, 2026
6.66
6.76
6.51
6.60
6.39
36,000
May 28, 2026
6.72
6.79
6.50
6.76
6.55
74,200
May 27, 2026
6.62
6.84
6.56
6.75
6.54
53,300
May 26, 2026
6.46
6.64
6.46
6.56
6.35
29,300
May 22, 2026
6.58
6.63
6.39
6.40
6.20
40,800
May 21, 2026
6.19
6.65
6.19
6.51
6.30
57,300
May 20, 2026
6.16
6.38
5.90
6.21
6.01
76,300
May 19, 2026
6.05
6.20
5.91
5.99
5.80
84,000
May 18, 2026
6.03
6.55
6.01
6.02
5.83
72,000
May 15, 2026
6.42
6.61
6.03
6.03
5.84
57,100
May 14, 2026
6.41
6.78
6.41
6.45
6.25
81,300
May 13, 2026
6.49
6.73
6.35
6.36
6.16
101,100
May 12, 2026
7.26
7.34
6.58
6.62
6.41
61,800
May 11, 2026
6.63
7.47
6.63
7.21
6.98
229,900
May 8, 2026
6.60
6.63
6.45
6.55
6.34
33,400
May 7, 2026
6.55
6.60
6.49
6.60
6.39
40,500
May 6, 2026
6.44
6.60
6.37
6.51
6.30
52,400
May 5, 2026
6.50
6.70
6.29
6.37
6.17
48,800
May 4, 2026
6.47
6.72
6.46
6.48
6.27
95,400
May 1, 2026
6.56
6.57
6.39
6.52
6.31
35,500
Apr 30, 2026
6.25
6.52
6.09
6.46
6.26
46,700
Apr 29, 2026
6.35
6.46
6.13
6.25
6.05
59,300
Apr 28, 2026
6.55
6.62
6.28
6.32
6.12
74,300
Apr 27, 2026
0.2
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 27, 2026
6.74
6.96
6.61
6.61
6.40
109,900
Apr 24, 2026
7.07
7.07
6.65
6.85
6.44
184,200
Apr 23, 2026
6.90
7.09
6.70
6.81
6.40
87,500
Apr 22, 2026
7.17
7.18
6.87
6.94
6.52
93,600
Apr 21, 2026
7.24
7.33
6.94
6.96
6.54
98,300
Apr 20, 2026
6.94
7.24
6.94
7.20
6.77
115,100
Apr 17, 2026
6.89
7.22
6.82
6.95
6.53
151,100
Apr 16, 2026
6.64
6.88
6.62
6.76
6.35
77,000
Apr 15, 2026
6.46
6.73
6.39
6.64
6.24
118,400
Apr 14, 2026
6.27
6.50
6.21
6.50
6.11
109,100
Apr 13, 2026
6.08
6.31
6.06
6.21
5.84
158,400
Apr 10, 2026
6.09
6.23
5.96
6.17
5.80
186,100
Apr 9, 2026
5.91
6.13
5.83
6.00
5.64
138,600
Apr 8, 2026
5.83
6.10
5.80
5.99
5.63
135,200
Apr 7, 2026
5.61
5.77
5.50
5.67
5.33
115,900
Apr 6, 2026
5.62
5.92
5.55
5.64
5.30
147,900
Apr 2, 2026
5.33
5.71
5.20
5.70
5.36
128,300
Apr 1, 2026
5.44
5.59
5.36
5.43
5.10
138,700
Mar 31, 2026
4.98
5.47
4.98
5.43
5.10
216,700
Mar 30, 2026
4.95
5.20
4.82
4.91
4.62
305,200
Mar 27, 2026
5.02
5.15
4.88
4.97
4.67
189,900
Mar 26, 2026
5.58
5.58
4.98
5.02
4.72
200,000
Mar 25, 2026
5.65
5.85
5.47
5.64
5.30
159,900
Mar 24, 2026
5.26
5.61
5.21
5.61
5.27
226,900
Mar 23, 2026
5.13
5.60
5.03
5.35
5.03
574,800
Mar 20, 2026
4.95
5.23
4.94
5.12
4.81
335,900
Mar 19, 2026
5.27
5.30
4.94
5.00
4.70
191,600
Mar 18, 2026
5.81
5.81
5.23
5.28
4.96
317,000
Mar 17, 2026
6.00
6.37
5.62
5.83
5.48
237,100
Mar 16, 2026
6.78
6.78
5.60
6.14
5.77
491,300
Mar 13, 2026
7.10
7.18
6.93
6.98
6.56
79,100
Mar 12, 2026
7.17
7.27
6.93
7.17
6.74
200,600
Mar 11, 2026
7.40
7.40
7.12
7.30
6.86
67,400
Mar 10, 2026
7.27
7.62
6.94
7.40
6.96
124,900
Mar 9, 2026
7.16
7.27
6.80
7.25
6.82
110,600
Mar 6, 2026
7.37
7.47
7.18
7.26
6.82
43,600
Mar 5, 2026
7.43
7.50
7.05
7.42
6.98
169,200
Mar 4, 2026
7.50
7.67
7.28
7.45
7.00
91,900
Mar 3, 2026
7.62
7.93
7.34
7.44
6.99
98,900
Mar 2, 2026
7.29
7.97
7.09
7.71
7.25
221,100
Feb 27, 2026
7.12
7.69
7.05
7.40
6.96
124,100
Feb 26, 2026
6.94
7.26
6.85
7.20
6.77
103,800
Feb 25, 2026
7.09
7.14
6.80
7.00
6.58
127,100
Feb 24, 2026
7.06
7.25
6.63
7.02
6.60
236,400
Feb 23, 2026
7.05
7.22
6.94
7.06
6.64
198,200
Feb 20, 2026
6.77
7.20
6.72
7.12
6.69
156,600
Feb 19, 2026
6.64
6.93
6.52
6.86
6.45
158,900
Feb 18, 2026
6.73
6.78
6.45
6.64
6.24
194,800
Feb 17, 2026
6.78
6.88
6.66
6.74
6.34
141,800
Feb 13, 2026
6.68
6.85
6.65
6.77
6.36
55,500
Feb 12, 2026
7.14
7.14
6.63
6.75
6.35
97,800
Feb 11, 2026
7.18
7.24
6.84
7.07
6.65
124,000
Feb 10, 2026
6.80
7.30
6.69
7.18
6.75
200,900
Feb 9, 2026
6.59
6.85
6.47
6.76
6.35
162,500
Feb 6, 2026
6.78
7.00
6.61
6.63
6.23
131,600
Feb 5, 2026
6.92
7.10
6.50
6.75
6.35
156,300
Feb 4, 2026
6.61
7.10
6.55
6.92
6.51
312,500
Feb 3, 2026
6.79
6.89
6.31
6.62
6.22
336,000
Feb 2, 2026
6.64
6.99
6.60
6.74
6.34
414,300
Jan 30, 2026
6.37
6.76
6.37
6.57
6.18
237,400
Jan 29, 2026
6.40
6.53
6.05
6.44
6.05
229,800
Jan 28, 2026
6.07
6.70
6.07
6.39
6.01
396,500
Jan 27, 2026
6.36
6.36
5.88
6.07
5.71
525,100
Jan 26, 2026
0.2
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 26, 2026
5.55
7.45
5.36
7.06
6.64
954,900
Jan 23, 2026
6.17
6.20
5.97
5.99
5.44
185,100
Jan 22, 2026
5.84
6.20
5.79
6.12
5.56
188,200
Jan 21, 2026
5.61
5.82
5.61
5.72
5.20
113,200
Jan 20, 2026
5.45
5.75
5.43
5.60
5.09
161,400
Jan 16, 2026
5.67
5.67
5.47
5.47
4.97
72,000
Jan 15, 2026
5.51
5.79
5.51
5.71
5.19
63,100
Jan 14, 2026
5.54
5.59
5.45
5.50
5.00
43,800
Jan 13, 2026
5.48
5.63
5.41
5.41
4.92
31,500
Jan 12, 2026
5.63
5.63
5.43
5.44
4.94
60,400
Jan 9, 2026
5.48
5.70
5.38
5.63
5.12
105,100
Jan 8, 2026
5.31
5.64
5.30
5.48
4.98
95,800
Jan 7, 2026
5.38
5.50
5.26
5.30
4.82
57,600
Jan 6, 2026
5.19
5.45
5.18
5.38
4.89
67,900
Jan 5, 2026
5.04
5.29
5.04
5.17
4.70
39,600
Jan 2, 2026
5.15
5.22
5.01
5.08
4.62
40,600
Dec 31, 2025
5.08
5.14
5.00
5.14
4.67
58,300
Dec 30, 2025
5.01
5.16
5.01
5.04
4.58
47,500
Dec 29, 2025
5.14
5.18
5.00
5.03
4.57
56,800
Dec 26, 2025
5.24
5.29
5.02
5.15
4.68
63,800
Dec 24, 2025
5.32
5.34
5.08
5.22
4.74
47,700
Dec 23, 2025
5.17
5.32
5.17
5.31
4.82
42,400
Dec 22, 2025
5.41
5.47
5.13
5.13
4.66
127,100
Dec 19, 2025
5.33
5.46
5.28
5.30
4.82
63,200
Dec 18, 2025
5.47
5.50
5.27
5.27
4.79
27,800
Dec 17, 2025
5.36
5.52
5.30
5.42
4.92
39,600
Dec 16, 2025
5.17
5.38
5.14
5.36
4.87
85,900
Dec 15, 2025
5.49
5.49
5.12
5.17
4.70
46,900
Dec 12, 2025
5.38
5.50
5.35
5.44
4.94
48,300
Dec 11, 2025
5.28
5.39
5.17
5.35
4.86
33,000
Dec 10, 2025
4.98
5.37
4.98
5.24
4.76
278,200
Dec 9, 2025
4.82
5.01
4.75
5.00
4.54
114,600
Dec 8, 2025
4.83
4.99
4.78
4.79
4.35
69,800
Dec 5, 2025
4.86
4.89
4.83
4.86
4.42
20,500
Dec 4, 2025
4.87
4.98
4.85
4.89
4.44
46,400
Dec 3, 2025
4.83
4.95
4.72
4.89
4.44
70,700
Dec 2, 2025
4.93
4.99
4.75
4.86
4.42
74,600
Dec 1, 2025
4.93
5.05
4.80
4.99
4.53
84,600
Nov 28, 2025
4.75
4.96
4.75
4.93
4.48
57,800
Nov 26, 2025
4.72
4.87
4.72
4.73
4.30
68,200
Nov 25, 2025
4.63
4.79
4.54
4.72
4.29
135,500
Nov 24, 2025
4.43
4.66
4.40
4.59
4.17
86,100
Nov 21, 2025
4.36
4.51
4.30
4.39
3.99
113,700
Nov 20, 2025
4.50
4.66
4.37
4.38
3.98
64,200
Nov 19, 2025
4.98
5.04
4.37
4.47
4.06
164,100
Nov 18, 2025
5.00
5.04
4.85
4.94
4.49
61,900
Nov 17, 2025
5.18
5.28
4.90
4.96
4.51
109,100
Nov 14, 2025
5.40
5.41
5.00
5.17
4.70
141,500
Nov 13, 2025
5.61
5.67
5.39
5.43
4.93
87,500
Nov 12, 2025
5.42
5.69
5.27
5.69
5.17
99,100
Nov 11, 2025
5.47
5.48
5.26
5.45
4.95
96,700
Nov 10, 2025
5.95
6.03
5.27
5.42
4.92
172,600
Nov 7, 2025
6.24
6.24
6.10
6.11
5.55
40,800
Nov 6, 2025
6.20
6.24
6.12
6.22
5.65
31,100
Nov 5, 2025
6.20
6.32
6.16
6.22
5.65
40,500
Nov 4, 2025
6.25
6.39
6.11
6.18
5.62
47,400
Nov 3, 2025
6.32
6.53
6.25
6.29
5.72
47,400
Oct 31, 2025
6.26
6.31
6.21
6.28
5.71
21,000
Oct 30, 2025
6.29
6.42
6.22
6.24
5.67
76,400
Oct 29, 2025
6.42
6.42
6.27
6.33
5.75
84,300
Oct 28, 2025
6.38
6.44
6.33
6.38
5.80
48,900
Oct 27, 2025
0.2
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 27, 2025
6.67
6.82
6.30
6.38
5.80
139,100
Oct 24, 2025
6.97
7.06
6.77
6.81
6.01
171,600
Oct 23, 2025
6.44
6.96
6.44
6.83
6.02
191,800
Oct 22, 2025
6.39
6.47
6.36
6.42
5.66
103,400
Oct 21, 2025
6.35
6.50
6.27
6.36
5.61
65,200
Oct 20, 2025
6.23
6.49
6.23
6.35
5.60
65,800
Oct 17, 2025
6.09
6.23
6.09
6.16
5.43
77,600
Oct 16, 2025
6.25
6.32
6.11
6.11
5.39
26,600
Oct 15, 2025
6.26
6.44
6.20
6.25
5.51
32,700
Oct 14, 2025
6.14
6.39
6.12
6.25
5.51
89,500
Oct 13, 2025
6.27
6.33
6.07
6.09
5.37
72,500
Oct 10, 2025
6.46
6.48
6.17
6.17
5.44
41,400
Oct 9, 2025
6.36
6.46
6.34
6.43
5.67
65,200
Oct 8, 2025
6.26
6.40
6.22
6.34
5.59
53,900
Oct 7, 2025
6.49
6.51
6.23
6.26
5.52
80,600
Oct 6, 2025
6.47
6.59
6.42
6.46
5.70
58,000
Oct 3, 2025
6.52
6.68
6.47
6.47
5.71
49,800
Oct 2, 2025
6.66
6.68
6.52
6.52
5.75
24,100
Oct 1, 2025
6.68
6.79
6.58
6.63
5.85
66,800
Sep 30, 2025
6.76
6.90
6.69
6.72
5.93
36,400
Sep 29, 2025
6.80
6.87
6.76
6.76
5.96
18,700
Sep 26, 2025
6.75
6.88
6.74
6.76
5.96
15,800
Sep 25, 2025
6.96
7.02
6.73
6.74
5.94
46,800
Sep 24, 2025
6.85
7.04
6.85
6.96
6.14
43,500
Sep 23, 2025
6.89
7.04
6.79
6.85
6.04
54,900
Sep 22, 2025
6.98
7.23
6.85
6.85
6.04
66,500
Sep 19, 2025
6.87
7.15
6.86
7.02
6.19
94,100
Sep 18, 2025
6.83
6.93
6.81
6.87
6.06
29,900
Sep 17, 2025
7.02
7.09
6.83
6.84
6.03
35,800
Sep 16, 2025
6.97
7.02
6.93
6.94
6.12
28,300
Sep 15, 2025
7.03
7.10
6.91
6.92
6.10
51,400
Sep 12, 2025
7.00
7.05
6.91
7.01
6.18
31,500
Sep 11, 2025
6.98
7.09
6.95
7.00
6.17
49,300
Sep 10, 2025
7.08
7.12
7.00
7.00
6.17
28,700
Sep 9, 2025
7.34
7.41
7.11
7.11
6.27
43,200
Sep 8, 2025
7.17
7.34
7.17
7.30
6.44
48,900
Sep 5, 2025
7.15
7.25
7.15
7.19
6.34
32,900
