Quantcast
CLUB

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

$7.4
*  
0.35
4.96%
Get CLUB Alerts
*Delayed - data as of Nov. 20, 2018  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 19-AUG-2018 TO 19-NOV-2018

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 7 7.465 6.92 7.40 147,103
11/19/2018 7.24 7.25 6.97 7.05 98,179
11/16/2018 7.5 7.5 7.14 7.25 129,510
11/15/2018 7.42 7.66 7.2662 7.58 95,194
11/14/2018 7.48 7.67 7.37 7.47 89,784
11/13/2018 7.51 7.73 7.2 7.41 223,079
11/12/2018 7.64 8.05 7.37 7.51 89,734
11/09/2018 7.69 7.915 7.455 7.6 160,614
11/08/2018 7.66 7.85 7.44 7.7 182,598
11/07/2018 7.73 8.13 7.51 7.65 134,700
11/06/2018 7.69 7.7483 7.44 7.65 117,008
11/05/2018 7.68 7.71 7.485 7.68 74,412
11/02/2018 7.71 7.8593 7.4723 7.72 150,840
11/01/2018 7.71 7.84 7.6 7.69 100,067
10/31/2018 7.69 7.79 7.56 7.68 122,730
10/30/2018 7.6 8 7.59 7.7 449,424
10/29/2018 7.98 8.39 7.7 7.77 264,770
10/26/2018 8.8 8.85 7.64 7.78 330,259
10/25/2018 8.96 9.24 8.8742 9.2 70,890
10/24/2018 9.1 9.26 8.71 8.87 157,498
10/23/2018 8.99 9.29 8.64 9.1 84,773
10/22/2018 8.84 9.32 8.69 9.09 95,626
10/19/2018 9.14 9.26 8.82 8.92 94,806
10/18/2018 9.5 9.5 9.08 9.16 67,949
10/17/2018 9.38 9.6 9.24 9.55 60,890
10/16/2018 9.39 9.43 8.96 9.39 77,416
10/15/2018 8.63 9.255 8.605 9.08 111,911
10/12/2018 8.7 8.94 8.5 8.61 113,363
10/11/2018 8.81 9.03 8.57 8.58 102,251
10/10/2018 8.99 9.21 8.825 8.86 125,427
10/09/2018 8.87 9.14 8.6 8.99 138,200
10/08/2018 9.08 9.52 8.6 8.87 237,420
10/05/2018 8.4 9.42 8.3 9.05 335,352
10/04/2018 8.66 8.73 8.25 8.41 218,224
10/03/2018 8.58 8.8 8.53 8.67 99,089
10/02/2018 8.64 8.95 8.48 8.58 173,618
10/01/2018 8.67 8.94 8.56 8.63 92,380
09/28/2018 8.85 8.85 8.45 8.65 355,822
09/27/2018 9 9.25 8.65 8.85 154,052
09/26/2018 8.8 9.45 8.8 9.1 99,613
09/25/2018 8.6 9.05 8.45 8.85 143,392
09/24/2018 8.7 8.8 8.45 8.6 146,242
09/21/2018 8.85 8.95 8.6 8.75 188,937
09/20/2018 9 9.15 8.65 8.9 72,871
09/19/2018 8.4 9.05 8.35 8.95 167,028
09/18/2018 8.25 8.45 8.15 8.25 122,458
09/17/2018 8.55 8.65 8.2 8.25 106,447
09/14/2018 8.7 8.95 8.55 8.55 86,592
09/13/2018 9.15 9.35 8.7 8.8 60,867
09/12/2018 9.3 9.35 9 9.1 123,592
09/11/2018 9.15 9.45 8.85 9.3 183,357
09/10/2018 8.3 9.3 8.2 9.2 183,579
09/07/2018 8.35 8.45 8.2 8.3 116,496
09/06/2018 8.55 8.7 8.35 8.4 111,163
09/05/2018 8.75 8.9 8.4 8.5 166,022
09/04/2018 9.15 9.15 8.65 8.85 177,145
08/31/2018 9.45 9.7965 9.05 9.15 80,428
08/30/2018 9.65 9.75 9.35 9.5 92,116
08/29/2018 9.75 10 9.6 9.65 65,572
08/28/2018 10.15 10.15 9.75 9.8 137,038
08/27/2018 9.8 10.2 9.65 10.1 169,485
08/24/2018 9.95 10 9.65 9.85 111,636
08/23/2018 9.6 10.15 9.5 9.95 149,576
08/22/2018 9.6 9.7 9.45 9.55 72,160
08/21/2018 9.5 9.7 9.45 9.65 93,419
08/20/2018 9.75 9.8 9.5 9.55 52,268
*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?

Smart Portfolio