CLUB

Town Sports International Holdings, Inc. Historical Stock Prices

$3.45
*  
0.19
5.22%
Get CLUB Alerts
*Delayed - data as of May 27, 2015  -  Find a broker to begin trading CLUB now
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 27-FEB-2015 TO 27-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  3.50  3.50  3.27  3.45 136,512
05/27/2015 3.5 3.5 3.27 3.45 136,512
05/26/2015 3.85 3.85 3.435 3.64 242,604
05/22/2015 3.96 4.01 3.89 3.92 52,734
05/21/2015 3.96 4.025 3.92 3.96 75,530
05/20/2015 3.91 4.04 3.9 3.96 95,380
05/19/2015 4.1 4.1 3.86 3.87 89,441
05/18/2015 4.09 4.21 3.85 4.05 225,633
05/15/2015 4.07 4.21 4.07 4.13 109,918
05/14/2015 4.25 4.38 4.0739 4.1 204,171
05/13/2015 4.36 4.525 4.22 4.28 175,647
05/12/2015 4.52 4.65 4.3 4.32 277,513
05/11/2015 4.75 4.83 4.6 4.62 254,411
05/08/2015 5.01 5.07 4.75 4.76 336,501
05/07/2015 4.98 5.17 4.89 5 408,900
05/06/2015 6.07 6.2 4.95 5.19 525,719
05/05/2015 6.38 6.48 6.2301 6.46 135,312
05/04/2015 6.2 6.43 6.1493 6.42 106,585
05/01/2015 6.26 6.26 6.04 6.19 46,801
04/30/2015 6.2 6.42 6.08 6.13 113,109
04/29/2015 6.32 6.4 6.18 6.21 35,055
04/28/2015 6.4 6.47 6.227 6.28 60,208
04/27/2015 6.32 6.42 6.21 6.37 84,565
04/24/2015 6.53 6.53 6.17 6.41 45,961
04/23/2015 6.38 6.55 6.38 6.44 44,861
04/22/2015 6.35 6.47 6.18 6.36 144,814
04/21/2015 6.45 6.45 6.33 6.38 55,056
04/20/2015 6.4 6.6 6.08 6.455 93,169
04/17/2015 6.85 6.9 6.1501 6.4 451,188
04/16/2015 6.87 6.96 6.85 6.88 47,784
04/15/2015 7.01 7.01 6.85 6.85 49,362
04/14/2015 6.87 7.01 6.83 6.99 46,425
04/13/2015 6.88 7.01 6.83 6.89 59,111
04/10/2015 6.94 6.99 6.81 6.85 94,897
04/09/2015 6.92 6.96 6.83 6.9 34,558
04/08/2015 6.92 6.92 6.75 6.89 88,230
04/07/2015 6.66 6.95 6.66 6.89 55,404
04/06/2015 6.74 6.76 6.6 6.71 82,359
04/02/2015 6.79 7.01 6.75 6.75 76,537
04/01/2015 6.81 6.93 6.64 6.82 23,783
03/31/2015 6.84 6.88 6.55 6.81 69,137
03/30/2015 6.93 6.99 6.78 6.87 29,391
03/27/2015 6.87 6.96 6.71 6.91 92,511
03/26/2015 6.82 6.99 6.76 6.85 67,896
03/25/2015 6.638 6.88 6.56 6.82 76,970
03/24/2015 6.38 6.71 6.38 6.7 177,213
03/23/2015 6.2 6.4299 6.2 6.38 65,992
03/20/2015 6.42 6.42 6.2 6.23 59,291
03/19/2015 6.368 6.48 6.271 6.31 70,703
03/18/2015 6.14 6.43 6.12 6.34 77,277
03/17/2015 6.27 6.37 6.125 6.24 113,929
03/16/2015 6.47 6.47 6.2 6.25 108,518
03/13/2015 6.2 6.46 6.1622 6.41 150,094
03/12/2015 6.15 6.3 6.09 6.24 148,787
03/11/2015 6.26 6.31 6.08 6.13 307,496
03/10/2015 6.2 6.36 6.2 6.25 135,932
03/09/2015 6.42 6.42 6.11 6.19 290,768
03/06/2015 6.56 6.73 6.33 6.35 186,841
03/05/2015 6.55 6.82 6.45 6.46 136,496
03/04/2015 6.68 6.81 6.55 6.59 97,811
03/03/2015 6.58 6.92 6.58 6.62 143,077
03/02/2015 6.85 7.08 6.66 6.68 262,041
02/27/2015 7.01 7.08 6.87 6.92 222,789
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?