CLUB - Town Sports International Holdings, Inc.

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 18, 20192.00002.00001.85001.92001.9200101,800
Jul 17, 20191.99002.01001.92002.00002.0000235,000
Jul 16, 20191.96002.06001.91001.99001.9900268,900
Jul 15, 20192.11002.14001.94001.96001.9600306,400
Jul 12, 20192.23002.26002.09002.10002.1000100,200
Jul 11, 20192.31002.33002.22002.22002.220047,000
Jul 10, 20192.34002.40002.23002.30002.300061,500
Jul 09, 20192.23002.36002.15002.30002.3000299,300
Jul 08, 20192.28002.30002.16002.22002.2200106,200
Jul 05, 20192.40002.40002.25002.26002.260039,100
Jul 03, 20192.45002.45002.32002.40002.400072,800
Jul 02, 20192.29002.55002.25002.45002.4500376,700
Jul 01, 20192.21002.38002.21002.29002.2900275,000
Jun 28, 20192.15002.24002.05002.17002.17001,795,700
Jun 27, 20192.21002.27002.12002.13002.1300121,200
Jun 26, 20192.14002.35002.12002.22002.2200352,300
Jun 25, 20192.17002.24002.12002.13002.1300154,700
Jun 24, 20192.19002.28002.10002.18002.1800143,400
Jun 21, 20192.36002.43002.17002.18002.1800173,400
Jun 20, 20192.39002.44002.33002.38002.3800176,900
Jun 19, 20192.40002.48002.33002.36002.3600153,300
Jun 18, 20192.50002.63002.32002.44002.4400221,200
Jun 17, 20192.63002.70002.47002.49002.4900176,200
Jun 14, 20192.74002.74002.64002.64002.6400139,400
Jun 13, 20192.80002.83002.70002.74002.740092,000
Jun 12, 20192.85002.85002.75002.75002.7500131,500
Jun 11, 20192.78002.93002.78002.86002.8600196,200
Jun 10, 20192.56002.79002.54002.77002.7700108,500
Jun 07, 20192.43002.60002.43002.55002.5500118,400
Jun 06, 20192.65002.66002.60002.60002.6000160,900
Jun 05, 20192.72002.76002.64002.68002.6800155,400
Jun 04, 20192.63002.89002.62002.70002.7000230,800
Jun 03, 20192.56002.65002.51002.60002.6000162,600
May 31, 20192.68002.69002.54002.57002.5700154,900
May 30, 20192.77002.85002.70002.70002.7000247,700
May 29, 20192.93003.00002.75002.77002.7700198,900
May 28, 20192.99003.04002.93002.96002.9600344,100
May 24, 20192.97003.12002.95002.97002.9700225,600
May 23, 20193.00003.03002.90002.94002.9400165,400
May 22, 20193.21003.21003.05003.05003.0500214,900
May 21, 20193.31003.32003.21003.22003.2200101,600
May 20, 20193.35003.38003.25003.31003.3100134,900
May 17, 20193.44003.44003.27003.29003.2900198,500
May 16, 20193.33003.50003.30003.48003.4800195,900
May 15, 20193.43003.56003.30003.32003.3200338,700
May 14, 20193.61003.62003.40003.43003.4300167,000
May 13, 20193.61003.67003.55003.55003.5500323,900
May 10, 20193.85003.86003.62003.65003.6500300,300
May 09, 20193.89003.95003.83003.86003.8600218,100
May 08, 20193.89003.99003.71003.91003.9100209,600
May 07, 20193.96004.02003.77003.89003.8900133,400
May 06, 20193.95004.19003.78004.00004.0000227,400
May 03, 20193.66004.29003.64004.01004.0100371,000
May 02, 20193.57003.67003.47003.53003.5300341,700
May 01, 20193.65003.83003.52003.58003.5800345,400
Apr 30, 20193.60003.73003.47003.63003.6300359,900
Apr 29, 20193.67003.85003.34003.49003.4900222,800
Apr 26, 20193.95004.08003.59003.67003.6700335,100
Apr 25, 20194.00004.22003.95004.13004.1300120,600
Apr 24, 20193.91004.08003.85004.02004.0200180,500
Apr 23, 20194.04004.04003.85003.90003.9000152,600
Apr 22, 20194.25004.25003.92004.04004.0400209,800
Apr 18, 20194.10004.20004.04004.20004.2000150,900
Apr 17, 20194.01004.27003.99004.13004.1300243,500
Apr 16, 20194.03004.06003.95004.00004.000083,900
Apr 15, 20194.11004.11004.01004.03004.030077,700
Apr 12, 20194.17004.19004.02004.04004.040070,400
Apr 11, 20194.18004.23004.11004.17004.170059,400
Apr 10, 20194.19004.29004.13004.16004.160089,000
Apr 09, 20194.49004.50004.20004.22004.220091,400
Apr 08, 20194.48004.59004.45004.47004.470046,500
Apr 05, 20194.42004.62004.40004.55004.5500132,700
Apr 04, 20194.49004.55004.40004.43004.430081,800
Apr 03, 20194.56004.56004.34004.47004.4700132,200
Apr 02, 20194.79004.83004.51004.57004.570081,500
Apr 01, 20194.77004.94004.76004.87004.8700190,400
Mar 29, 20194.90005.01004.71004.76004.7600112,600
Mar 28, 20194.85004.93004.79004.89004.890035,600
Mar 27, 20194.84004.95004.77004.86004.860063,800
Mar 26, 20195.17005.17004.83004.87004.870056,000
Mar 25, 20195.12005.26005.12005.19005.190016,800
Mar 22, 20195.25005.33005.08005.20005.200079,700
Mar 21, 20195.31005.40005.19005.26005.260082,400
Mar 20, 20195.38005.43005.29005.36005.360041,800
Mar 19, 20195.44005.54005.38005.38005.380046,600
Mar 18, 20195.47005.50005.29005.37005.370050,200
Mar 15, 20195.32005.50005.27005.50005.5000193,400
Mar 14, 20195.36005.47005.29005.31005.310047,800
Mar 13, 20195.40005.42005.25005.36005.360067,500
Mar 12, 20195.42005.51005.25005.43005.4300174,800
Mar 11, 20195.39005.47005.35005.40005.400061,600
Mar 08, 20195.55005.67005.34005.45005.450078,700
Mar 07, 20195.62005.90005.48005.54005.5400174,000
Mar 06, 20195.43005.69005.41005.64005.640099,800
Mar 05, 20195.64005.64005.34005.46005.4600128,500
Mar 04, 20195.74005.74005.48005.65005.650085,200
Mar 01, 20195.72006.07005.69005.73005.7300133,600
Feb 28, 20195.50005.69005.36005.45005.450073,600
Feb 27, 20195.50005.55005.41005.51005.510047,500
Feb 26, 20195.50005.54005.43005.51005.510082,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...