CLUB - Town Sports International Holdings, Inc.

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 10, 20200.47000.49000.44000.49000.4900375,700
Jul 09, 20200.51000.51000.45000.45000.4500409,400
Jul 08, 20200.48000.52000.47000.48000.4800507,400
Jul 07, 20200.52000.53000.49000.50000.5000568,100
Jul 06, 20200.53000.55000.52000.55000.5500569,100
Jul 02, 20200.56000.56000.50000.52000.5200391,200
Jul 01, 20200.54000.57000.54000.56000.5600328,800
Jun 30, 20200.55000.55000.51000.54000.5400550,000
Jun 29, 20200.51000.57000.48000.52000.52001,014,200
Jun 26, 20200.59000.59000.45000.46000.46001,173,600
Jun 25, 20200.58000.60000.54000.56000.5600678,900
Jun 24, 20200.69000.69000.55000.60000.60001,502,000
Jun 23, 20200.74000.77000.68000.69000.6900969,300
Jun 22, 20200.70000.76000.66000.69000.69002,386,100
Jun 19, 20200.71000.77000.66000.68000.6800955,700
Jun 18, 20200.74000.75000.69000.70000.7000515,000
Jun 17, 20200.77000.81000.72000.73000.7300680,600
Jun 16, 20200.80000.95000.76000.78000.78001,081,600
Jun 15, 20200.73000.85000.70000.80000.80001,351,200
Jun 12, 20200.97001.03000.90000.91000.9100583,400
Jun 11, 20200.79000.97000.75000.85000.8500984,200
Jun 10, 20201.19001.19000.90001.03001.03001,391,100
Jun 09, 20200.99001.23000.90001.21001.21002,637,200
Jun 08, 20200.95000.98000.76000.94000.9400999,400
Jun 05, 20200.86000.93000.76000.88000.88001,587,600
Jun 04, 20200.80000.80000.72000.78000.7800589,500
Jun 03, 20200.84000.85000.77000.80000.8000755,800
Jun 02, 20200.80000.86000.77000.78000.78001,375,900
Jun 01, 20200.82000.83000.73000.77000.7700824,600
May 29, 20200.87000.90000.78000.83000.83001,277,600
May 28, 20200.83001.16000.83001.00001.00007,568,400
May 27, 20200.53000.78000.52000.76000.76002,697,700
May 26, 20200.54000.55000.51000.52000.5200459,000
May 22, 20200.51000.51000.48000.51000.5100487,100
May 21, 20200.54000.55000.50000.51000.5100401,700
May 20, 20200.47000.57000.47000.53000.5300557,100
May 19, 20200.51000.51000.45000.47000.4700332,500
May 18, 20200.45000.52000.43000.48000.4800627,600
May 15, 20200.40000.44000.40000.40000.4000261,900
May 14, 20200.39000.42000.35000.40000.4000250,200
May 13, 20200.42000.44000.39000.40000.4000271,500
May 12, 20200.47000.49000.42000.42000.4200349,000
May 11, 20200.48000.48000.43000.44000.4400236,300
May 08, 20200.52000.52000.40000.46000.4600367,800
May 07, 20200.52000.53000.45000.48000.4800306,000
May 06, 20200.56000.56000.51000.51000.5100225,400
May 05, 20200.53000.55000.53000.54000.5400244,100
May 04, 20200.58000.58000.51000.52000.5200214,600
May 01, 20200.59000.59000.52000.55000.5500347,600
Apr 30, 20200.60000.61000.55000.60000.6000361,800
Apr 29, 20200.51000.65000.51000.59000.59001,464,500
Apr 28, 20200.54000.56000.43000.49000.49001,131,200
Apr 27, 20200.42000.58000.41000.52000.52001,504,300
Apr 24, 20200.40000.43000.39000.42000.4200315,900
Apr 23, 20200.45000.45000.39000.41000.4100493,000
Apr 22, 20200.38000.45000.35000.41000.41001,113,900
Apr 21, 20200.36000.39000.35000.36000.3600280,800
Apr 20, 20200.39000.39000.33000.37000.3700872,400
Apr 17, 20200.39000.46000.35000.38000.38001,796,900
Apr 16, 20200.37000.37000.30000.32000.32001,059,900
Apr 15, 20200.38000.38000.32000.35000.35001,166,700
Apr 14, 20200.49000.54000.32000.35000.35002,905,600
Apr 13, 20200.61000.61000.47000.48000.4800583,600
Apr 09, 20200.42000.64000.42000.53000.53001,341,100
Apr 08, 20200.40000.41000.36000.41000.4100377,300
Apr 07, 20200.42000.45000.35000.36000.3600950,000
Apr 06, 20200.46000.46000.39000.40000.4000170,100
Apr 03, 20200.47000.47000.39000.40000.4000257,700
Apr 02, 20200.47000.49000.43000.45000.450059,300
Apr 01, 20200.52000.52000.42000.46000.4600243,300
Mar 31, 20200.55000.56000.50000.50000.5000180,800
Mar 30, 20200.56000.57000.50000.51000.5100381,400
Mar 27, 20200.60000.63000.56000.58000.5800392,200
Mar 26, 20200.62000.67000.58000.63000.6300346,900
Mar 25, 20200.65000.67000.56000.58000.5800264,000
Mar 24, 20200.70000.75000.57000.59000.5900272,700
Mar 23, 20200.96000.96000.66000.66000.6600172,700
Mar 20, 20200.72001.20000.61001.20001.2000280,700
Mar 19, 20200.55000.80000.55000.77000.7700109,900
Mar 18, 20200.62000.72000.54000.54000.540084,200
Mar 17, 20200.71000.73000.60000.63000.6300111,100
Mar 16, 20200.51000.82000.51000.74000.7400284,700
Mar 13, 20200.56001.28000.56001.05001.0500440,500
Mar 12, 20200.80000.87000.50000.52000.5200261,700
Mar 11, 20200.90000.97000.74000.81000.8100125,200
Mar 10, 20200.96001.03000.80000.93000.9300288,500
Mar 09, 20201.28001.28000.95000.96000.9600232,900
Mar 06, 20201.25001.35001.25001.28001.280091,800
Mar 05, 20201.34001.36001.25001.27001.2700123,900
Mar 04, 20201.33001.39001.33001.36001.360019,300
Mar 03, 20201.45001.45001.27001.33001.3300160,300
Mar 02, 20201.45001.48001.31001.44001.440033,200
Feb 28, 20201.52001.53001.31001.42001.420028,600
Feb 27, 20201.39001.52001.27001.47001.4700124,900
Feb 26, 20201.47001.54001.41001.42001.420051,800
Feb 25, 20201.69001.71001.43001.51001.5100126,400
Feb 24, 20201.69001.72001.61001.70001.700045,600
Feb 21, 20201.72001.75001.64001.74001.740077,700
Feb 20, 20201.77001.79001.72001.74001.740044,300
Feb 19, 20201.88001.91001.75001.77001.770057,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...