CLUB

Town Sports International Holdings, Inc. Historical Stock Prices

$2.43
*  
0.01
0.41%
Get CLUB Alerts
*Delayed - data as of Sep. 4, 2015  -  Find a broker to begin trading CLUB now
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
View:    CLUB After Hours
 
 
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 03-JUN-2015 TO 03-SEP-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  2.38  2.44  2.38  2.43 13,293
09/03/2015 2.53 2.53 2.37 2.42 60,140
09/02/2015 2.52 2.58 2.5 2.51 33,134
09/01/2015 2.53 2.61 2.49 2.54 27,905
08/31/2015 2.51 2.59 2.51 2.58 15,854
08/28/2015 2.38 2.56 2.38 2.54 31,255
08/27/2015 2.4 2.42 2.24 2.39 33,189
08/26/2015 2.49 2.49 2.35 2.39 48,360
08/25/2015 2.43 2.47 2.35 2.42 60,053
08/24/2015 2.74 2.74 2.25 2.37 81,189
08/21/2015 2.67 2.75 2.51 2.7 143,569
08/20/2015 2.54 2.7 2.35 2.67 158,522
08/19/2015 1.92 2.63 1.92 2.61 366,061
08/18/2015 2.03 2.0388 1.93 1.97 42,231
08/17/2015 2.03 2.04 1.95 1.95 43,829
08/14/2015 2.068 2.08 2 2.02 56,590
08/13/2015 2.1537 2.1699 2.01 2.05 39,906
08/12/2015 2.14 2.18 2.13 2.15 29,148
08/11/2015 2.14 2.25 2.08 2.145 43,232
08/10/2015 2.21 2.29 2.05 2.14 119,829
08/07/2015 2.33 2.36 2.19 2.19 28,469
08/06/2015 2.37 2.37 2.3 2.32 41,841
08/05/2015 2.49 2.49 2.33 2.35 18,820
08/04/2015 2.46 2.6 2.39 2.5 54,055
08/03/2015 2.28 2.48 2.17 2.46 101,610
07/31/2015 2.63 2.69 1.97 2.28 170,405
07/30/2015 2.4 2.76 2.4 2.73 41,822
07/29/2015 2.31 2.43 2.3 2.4 59,991
07/28/2015 2.44 2.44 2.31 2.32 32,698
07/27/2015 2.31 2.5099 2.2 2.41 38,739
07/24/2015 2.37 2.45 2.32 2.38 43,394
07/23/2015 2.5 2.5 2.25 2.38 124,892
07/22/2015 2.55 2.55 2.46 2.46 39,028
07/21/2015 2.53 2.62 2.48 2.53 33,912
07/20/2015 2.58 2.6698 2.5 2.55 37,822
07/17/2015 2.65 2.78 2.54 2.56 93,643
07/16/2015 2.86 2.86 2.6207 2.65 49,616
07/15/2015 2.9 2.93 2.77 2.88 22,591
07/14/2015 2.99 3 2.85 2.87 32,572
07/13/2015 2.94 3.1 2.8845 2.95 100,666
07/10/2015 2.62 2.9568 2.6 2.94 82,104
07/09/2015 2.57 2.67 2.52 2.59 14,667
07/08/2015 2.73 2.73 2.54 2.55 122,314
07/07/2015 2.7 2.802 2.5 2.69 47,952
07/06/2015 2.76 2.86 2.67 2.69 86,370
07/02/2015 2.82 2.86 2.73 2.79 25,079
07/01/2015 2.91 3.056 2.75 2.82 43,503
06/30/2015 2.95 3.102 2.77 2.9 132,587
06/29/2015 3.07 3.12 2.82 2.93 104,799
06/26/2015 3.15 3.24 3.0301 3.04 41,841
06/25/2015 3.23 3.3 3.052 3.14 64,623
06/24/2015 3.18 3.495 3.16 3.23 396,638
06/23/2015 3.02 3.18 2.91 3.18 100,708
06/22/2015 3.15 3.17 2.95 2.99 82,132
06/19/2015 3.24 3.3099 3 3.18 269,180
06/18/2015 2.74 3.3 2.7399 3.24 816,250
06/17/2015 2.58 2.72 2.55 2.66 121,951
06/16/2015 2.6 2.63 2.552 2.59 62,323
06/15/2015 2.72 2.78 2.54 2.57 102,586
06/12/2015 2.73 2.79 2.68 2.71 74,257
06/11/2015 2.79 2.84 2.61 2.78 101,586
06/10/2015 2.86 2.87 2.77 2.81 88,426
06/09/2015 2.85 2.9599 2.77 2.8 143,121
06/08/2015 2.88 2.98 2.8 2.8 115,168
06/05/2015 2.95 2.9999 2.7575 2.9 189,063
06/04/2015 2.98 3.13 2.81 2.92 134,989
06/03/2015 3.1 3.18 2.98 2.99 137,564
*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?