U.S. markets closed

Town Sports International Holdings, Inc. (CLUB)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
0.4679+0.0068 (+1.47%)
At close: 3:59PM EDT

0.4799 +0.01 (2.56%)
After hours: 7:14PM EDT

DateOpenHighLowClose*Adj Close**Volume
Aug 13, 20200.44800.48990.43000.46790.4679380,714
Aug 12, 20200.50000.50000.45000.46000.4600411,000
Aug 11, 20200.47000.51000.45000.50000.5000510,300
Aug 10, 20200.45000.48000.43000.47000.4700306,700
Aug 07, 20200.46000.47000.43000.44000.4400142,900
Aug 06, 20200.43000.47000.42000.46000.4600421,100
Aug 05, 20200.43000.45000.43000.44000.4400180,600
Aug 04, 20200.42000.43000.41000.42000.4200201,100
Aug 03, 20200.44000.44000.41000.43000.4300243,500
Jul 31, 20200.45000.46000.40000.42000.4200440,100
Jul 30, 20200.44000.46000.43000.45000.4500339,800
Jul 29, 20200.45000.46000.43000.45000.4500294,300
Jul 28, 20200.42000.46000.42000.45000.4500280,300
Jul 27, 20200.44000.47000.42000.44000.4400440,200
Jul 24, 20200.43000.43000.40000.43000.4300372,600
Jul 23, 20200.45000.45000.41000.42000.4200407,000
Jul 22, 20200.43000.43000.40000.42000.4200410,700
Jul 21, 20200.44000.46000.42000.43000.4300470,700
Jul 20, 20200.47000.48000.41000.43000.4300437,000
Jul 17, 20200.49000.49000.47000.47000.4700149,300
Jul 16, 20200.47000.49000.45000.48000.4800303,300
Jul 15, 20200.47000.48000.42000.47000.4700576,600
Jul 14, 20200.45000.46000.38000.43000.43001,203,500
Jul 13, 20200.50000.50000.45000.46000.4600480,400
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...