CLUB

Town Sports International Holdings, Inc. Common Stock Historical Stock Prices

$2.46
*  
0.15
5.75%
Get CLUB Alerts
*Delayed - data as of Jun. 27, 2016  -  Find a broker to begin trading CLUB now
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
View:    CLUB Pre-Market
 
 
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-MAR-2016 TO 27-JUN-2016

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 2.60 2.60 2.46 2.46 25,961
06/27/2016 2.6 2.6 2.46 2.46 25,961
06/24/2016 2.75 2.91 2.581 2.61 27,652
06/23/2016 2.77 2.86 2.63 2.76 25,232
06/22/2016 2.788 2.88 2.67 2.69 25,252
06/21/2016 2.86 2.95 2.78 2.8 18,906
06/20/2016 2.77 2.91 2.77 2.86 14,693
06/17/2016 2.715 2.89 2.7 2.75 43,836
06/16/2016 2.79 2.94 2.7 2.76 83,268
06/15/2016 2.94 3 2.7 2.77 62,601
06/14/2016 2.72 2.99 2.49 2.96 144,757
06/13/2016 2.49 2.75 2.47 2.75 79,843
06/10/2016 2.54 2.78 2.385 2.59 64,303
06/09/2016 2.66 2.66 2.5 2.56 159,503
06/08/2016 2.83 2.93 2.62 2.74 130,775
06/07/2016 2.99 2.99 2.84 2.87 38,465
06/06/2016 3.07 3.08 2.94 2.96 58,652
06/03/2016 2.99 3.1 2.99 3.09 22,282
06/02/2016 3.04 3.14 2.99 3.05 66,282
06/01/2016 3.04 3.1 2.98 3.055 28,594
05/31/2016 3.03 3.15 3 3.05 32,343
05/27/2016 3.064 3.15 2.97 3.02 53,276
05/26/2016 3.25 3.29 3.16 3.23 25,310
05/25/2016 3.15 3.3 3.03 3.25 54,440
05/24/2016 3.15 3.15 3.1114 3.14 19,091
05/23/2016 3.15 3.33 3.0501 3.205 41,445
05/20/2016 3.1 3.29 3.03 3.17 41,405
05/19/2016 3.08 3.195 3.03 3.1 24,659
05/18/2016 3.08 3.37 3.05 3.07 54,191
05/17/2016 3.05 3.15 2.98 3.09 60,046
05/16/2016 3.08 3.14 2.96 3.04 13,010
05/13/2016 3.08 3.19 2.88 3.07 22,108
05/12/2016 3.38 3.43 3 3.06 32,270
05/11/2016 3.37 3.45 3.26 3.37 49,834
05/10/2016 3.33 3.48 3.33 3.41 14,099
05/09/2016 3.04 3.39 2.9215 3.33 59,463
05/06/2016 3.45 3.47 3.07 3.07 84,302
05/05/2016 3.37 3.47 3.24 3.45 75,632
05/04/2016 3.59 3.84 3.2105 3.38 170,145
05/03/2016 3.48 3.75 3.39 3.6 39,029
05/02/2016 3.34 3.52 3.06 3.45 30,381
04/29/2016 3.43 3.47 2.9 3.33 105,049
04/28/2016 3.65 3.72 3.34 3.5 64,544
04/27/2016 3.74 3.75 3.61 3.71 93,896
04/26/2016 3.86 3.86 3.7 3.75 88,441
04/25/2016 3.86 3.89 3.8 3.86 30,108
04/22/2016 3.87 3.92 3.85 3.87 26,487
04/21/2016 3.88 3.94 3.841 3.9 16,410
04/20/2016 3.82 3.92 3.8 3.8511 33,192
04/19/2016 3.87 3.93 3.77 3.81 46,188
04/18/2016 3.82 3.95 3.7 3.85 114,595
04/15/2016 3.73 3.97 3.6001 3.82 168,014
04/14/2016 3.73 3.8 3.6 3.63 118,033
04/13/2016 3.64 3.85 3.6199 3.7 189,855
04/12/2016 3.48 3.74 3.35 3.6 207,173
04/11/2016 3.21 3.76 3.1643 3.52 166,660
04/08/2016 3.04 3.34 3.04 3.18 119,569
04/07/2016 2.97 3.05 2.9 3.03 126,556
04/06/2016 3.01 3.01 2.9 2.96 34,298
04/05/2016 2.94 3.1 2.88 3 43,666
04/04/2016 3.05 3.07 2.88 3 102,439
04/01/2016 2.89 3.03 2.81 3 99,321
03/31/2016 2.84 3.02 2.81 2.87 94,573
03/30/2016 2.75 2.92 2.62 2.86 207,356
03/29/2016 2.63 2.85 2.63 2.75 99,511
03/28/2016 2.39 2.7 2.39 2.63 62,262
*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?