Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Town Sports International (OP: CLUBQ )

N/A UNCHANGED
Last Price Updated: 2:34 PM EST, Jan 23, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 28, 2021 0.2000 0.2000 0.1652 0.1652 75,922 -0.02(-13.05%)
May 27, 2021 0.1652 0.1995 0.1652 0.1900 64,524 +0.00(+0.00%)
May 26, 2021 0.1965 0.1999 0.1650 0.1900 16,883 -0.00(-0.99%)
May 25, 2021 0.1628 0.1999 0.1610 0.1919 11,305 +0.03(+19.04%)
May 24, 2021 0.1900 0.1900 0.1612 0.1612 15,598 +0.00(+0.56%)
May 21, 2021 0.1900 0.1997 0.1600 0.1603 26,407 -0.02(-9.08%)
May 20, 2021 0.1600 0.2000 0.1600 0.1763 17,982 -0.01(-4.70%)
May 19, 2021 0.1560 0.1999 0.1560 0.1850 81,575 +0.01(+2.78%)
May 18, 2021 0.1800 0.1800 0.1552 0.1800 124,830 +0.00(+0.00%)
May 17, 2021 0.1700 0.1800 0.1661 0.1800 154,163 +0.01(+5.76%)
May 14, 2021 0.1700 0.2000 0.1700 0.1702 147,119 -0.03(-14.90%)
May 13, 2021 0.2380 0.2900 0.1620 0.2000 460,858 -0.03(-13.01%)
May 12, 2021 0.2000 0.2399 0.1602 0.2299 80,420 +0.03(+17.78%)
May 11, 2021 0.2145 0.2289 0.1400 0.1952 136,355 -0.01(-4.78%)
May 10, 2021 0.2130 0.2300 0.1985 0.2050 154,222 -0.01(-3.30%)
May 07, 2021 0.2000 0.2650 0.2000 0.2120 25,464 -0.01(-3.64%)
May 06, 2021 0.2430 0.2700 0.2008 0.2200 124,739 -0.06(-21.43%)
May 05, 2021 0.2400 0.2800 0.2400 0.2800 3,947 +0.03(+13.82%)
May 04, 2021 0.2400 0.2800 0.2400 0.2460 12,113 -0.02(-8.89%)
May 03, 2021 0.2460 0.2860 0.2400 0.2700 8,525 -0.02(-5.59%)
Apr 30, 2021 0.2400 0.2900 0.2400 0.2860 53,900 +0.03(+9.66%)
Apr 29, 2021 0.2430 0.2784 0.2430 0.2608 22,953 +0.02(+6.45%)
Apr 28, 2021 0.2300 0.2671 0.2300 0.2450 13,049 +0.00(+1.03%)
Apr 27, 2021 0.2800 0.2800 0.2404 0.2425 46,130 -0.00(-0.21%)
Apr 26, 2021 0.2500 0.2900 0.2300 0.2430 3,248 -0.03(-10.00%)
Apr 23, 2021 0.2330 0.2700 0.2300 0.2700 29,700 +0.02(+8.00%)
Apr 22, 2021 0.2335 0.2900 0.2000 0.2500 42,871 -0.01(-3.85%)
Apr 21, 2021 0.2900 0.2900 0.2335 0.2600 29,321 +0.00(+0.00%)
Apr 20, 2021 0.2600 0.2800 0.2200 0.2600 65,459 -0.01(-3.74%)
Apr 19, 2021 0.2900 0.2900 0.2700 0.2701 17,678 +0.00(+0.04%)
Apr 16, 2021 0.2700 0.2800 0.2500 0.2700 71,600 +0.00(+0.00%)
Apr 15, 2021 0.2800 0.2900 0.2700 0.2700 66,270 -0.03(-10.00%)
Apr 14, 2021 0.2950 0.3000 0.2800 0.3000 66,628 +0.01(+3.45%)
Apr 13, 2021 0.3250 0.3250 0.2801 0.2900 130,943 -0.01(-3.33%)
Apr 12, 2021 0.2931 0.3000 0.2794 0.3000 117,350 +0.02(+7.14%)
Apr 09, 2021 0.2900 0.2925 0.2700 0.2800 16,100 -0.01(-3.45%)
Apr 08, 2021 0.2800 0.2900 0.2600 0.2900 58,477 +0.00(+0.00%)
Apr 07, 2021 0.2999 0.3113 0.2500 0.2900 60,884 +0.00(+0.00%)
Apr 06, 2021 0.2680 0.2999 0.2650 0.2900 56,747 +0.02(+7.41%)
Apr 05, 2021 0.2680 0.3000 0.2600 0.2700 31,426 -0.01(-3.57%)
Apr 01, 2021 0.2500 0.3000 0.2500 0.2800 41,100 -0.00(-1.75%)
Mar 31, 2021 0.2900 0.3000 0.2800 0.2850 10,672 -0.01(-3.39%)
Mar 30, 2021 0.2500 0.3000 0.2500 0.2950 55,903 +0.00(+0.85%)
Mar 29, 2021 0.3400 0.3400 0.2800 0.2925 89,651 -0.01(-3.43%)
Mar 26, 2021 0.3100 0.3450 0.2900 0.3029 152,800 -0.01(-3.84%)
Mar 25, 2021 0.3400 0.3400 0.2200 0.3150 85,336 -0.01(-3.82%)
Mar 24, 2021 0.3100 0.3343 0.3000 0.3275 32,474 +0.02(+5.65%)
Mar 23, 2021 0.3150 0.3410 0.2900 0.3100 42,637 -0.03(-10.12%)
Mar 22, 2021 0.3100 0.3449 0.3100 0.3449 18,225 +0.00(+1.44%)
Mar 19, 2021 0.3484 0.3485 0.3300 0.3400 42,000 +0.01(+2.87%)
Mar 18, 2021 0.3150 0.3500 0.3000 0.3305 220,420 -0.02(-5.57%)
Mar 17, 2021 0.3000 0.3500 0.3000 0.3500 72,315 +0.02(+6.03%)
Mar 16, 2021 0.3401 0.3500 0.3301 0.3301 59,577 -0.00(-0.60%)
Mar 15, 2021 0.3150 0.3500 0.3150 0.3321 80,569 +0.02(+5.43%)
Mar 12, 2021 0.3400 0.3499 0.3100 0.3150 30,300 -0.01(-1.72%)
Mar 11, 2021 0.3500 0.3500 0.3010 0.3205 80,768 +0.01(+4.43%)
Mar 10, 2021 0.3600 0.3600 0.3002 0.3069 60,030 -0.04(-12.31%)
Mar 09, 2021 0.2900 0.3790 0.2900 0.3500 85,225 +0.03(+9.37%)
Mar 08, 2021 0.3000 0.3400 0.2600 0.3200 177,521 -0.04(-11.11%)
Mar 05, 2021 0.3650 0.3800 0.3000 0.3600 143,100 +0.04(+12.50%)
Mar 04, 2021 0.3000 0.3700 0.3000 0.3200 75,176 -0.03(-9.86%)
Mar 03, 2021 0.3800 0.3900 0.2500 0.3550 205,027 +0.01(+1.46%)
Mar 02, 2021 0.3700 0.4000 0.3499 0.3499 87,978 -0.02(-6.57%)
Mar 01, 2021 0.3850 0.4000 0.3600 0.3745 33,471 -0.02(-5.43%)
Feb 26, 2021 0.3900 0.4000 0.3600 0.3960 58,500 +0.01(+1.54%)
Feb 25, 2021 0.3845 0.4000 0.3800 0.3900 84,111 +0.01(+1.43%)
Feb 24, 2021 0.3500 0.3925 0.3400 0.3845 82,607 +0.02(+6.81%)
Feb 23, 2021 0.3500 0.3800 0.3200 0.3600 127,674 -0.01(-1.37%)
Feb 22, 2021 0.3750 0.4000 0.3600 0.3650 94,312 -0.02(-4.45%)
Feb 19, 2021 0.3500 0.4000 0.3500 0.3820 73,300 -0.00(-0.55%)
Feb 18, 2021 0.3538 0.3901 0.3467 0.3841 42,928 -0.00(-0.23%)
Feb 17, 2021 0.3807 0.4000 0.3400 0.3850 55,410 +0.01(+3.69%)
Feb 16, 2021 0.3850 0.4000 0.3200 0.3713 161,065 -0.01(-3.56%)
Feb 12, 2021 0.3200 0.4500 0.3200 0.3850 182,500 +0.04(+10.47%)
Feb 11, 2021 0.4500 0.4500 0.3200 0.3485 181,293 +0.00(+1.01%)
Feb 10, 2021 0.2800 0.3450 0.2800 0.3450 174,655 +0.01(+4.55%)
Feb 09, 2021 0.2750 0.3300 0.2750 0.3300 194,286 +0.03(+11.79%)
Feb 08, 2021 0.3000 0.4000 0.2700 0.2952 580,812 -0.01(-4.80%)
Feb 05, 2021 0.2898 0.5499 0.2550 0.3101 1,436,000 +0.04(+13.80%)
Feb 04, 2021 0.2630 0.2898 0.2400 0.2725 46,975 +0.00(+0.04%)
Feb 03, 2021 0.2400 0.2900 0.2400 0.2724 77,340 +0.01(+4.77%)
Feb 02, 2021 0.2301 0.2770 0.2301 0.2600 97,498 +0.01(+4.00%)
Feb 01, 2021 0.2400 0.2900 0.2300 0.2500 126,567 -0.03(-9.26%)
Jan 29, 2021 0.2910 0.2999 0.2400 0.2755 96,700 -0.01(-3.67%)
Jan 28, 2021 0.2800 0.3000 0.2750 0.2860 171,070 -0.01(-4.67%)
Jan 27, 2021 0.2700 0.3000 0.2700 0.3000 185,881 +0.00(+0.00%)
Jan 26, 2021 0.2800 0.3100 0.2740 0.3000 261,331 +0.01(+4.06%)
Jan 25, 2021 0.2750 0.3055 0.2750 0.2883 293,783 +0.01(+2.96%)
Jan 22, 2021 0.2580 0.2970 0.2351 0.2800 300,900 +0.02(+8.53%)
Jan 21, 2021 0.2350 0.2600 0.2350 0.2580 62,197 -0.00(-0.69%)
Jan 20, 2021 0.2500 0.2600 0.2350 0.2598 117,998 +0.01(+6.04%)
Jan 19, 2021 0.2010 0.2500 0.2010 0.2450 102,886 +0.01(+6.52%)
Jan 15, 2021 0.2100 0.2400 0.2100 0.2300 113,500 +0.00(+1.81%)
Jan 14, 2021 0.2000 0.2400 0.2000 0.2259 139,259 +0.02(+7.57%)
Jan 13, 2021 0.2100 0.2390 0.2000 0.2100 187,926 -0.01(-3.00%)
Jan 12, 2021 0.2500 0.2500 0.2000 0.2165 103,209 -0.01(-4.75%)
Jan 11, 2021 0.2100 0.2392 0.2070 0.2273 40,235 +0.02(+8.24%)
Jan 08, 2021 0.2345 0.2495 0.2000 0.2100 62,300 -0.01(-2.33%)
Jan 07, 2021 0.2000 0.2700 0.2000 0.2150 54,466 -0.02(-10.42%)
Jan 06, 2021 0.2400 0.2699 0.2000 0.2400 171,731 -0.01(-2.04%)
Jan 05, 2021 0.2800 0.2800 0.2125 0.2450 474,806 +0.02(+8.89%)
Jan 04, 2021 0.2850 0.3000 0.2200 0.2250 286,362 -0.02(-10.00%)
Dec 31, 2020 0.2500 0.2500 0.2500 1,464,842 -0.04(-13.79%)
Dec 30, 2020 0.2000 0.3349 0.1884 0.2900 1,464,842 +0.10(+52.63%)
Dec 29, 2020 0.2500 0.2500 0.1700 0.1900 306,363 -0.06(-24.00%)
Dec 28, 2020 0.1550 0.2900 0.1550 0.2500 792,305 +0.05(+25.00%)
Dec 24, 2020 0.1200 0.2800 0.1200 0.2000 1,889,900 +0.08(+65.29%)
Dec 23, 2020 0.1100 0.1450 0.1100 0.1210 175,462 -0.01(-8.68%)
Dec 22, 2020 0.1200 0.1390 0.1050 0.1325 193,081 +0.01(+10.14%)
Dec 21, 2020 0.1500 0.1500 0.1200 0.1203 144,165 -0.01(-9.21%)
Dec 18, 2020 0.1300 0.1600 0.1200 0.1325 291,700 +0.00(+1.92%)
Dec 17, 2020 0.1100 0.1680 0.1100 0.1300 123,247 +0.01(+7.44%)
Dec 16, 2020 0.1350 0.1600 0.1100 0.1210 431,967 -0.01(-3.97%)
Dec 15, 2020 0.1300 0.1550 0.1150 0.1260 600,298 -0.01(-10.00%)
Dec 14, 2020 0.1450 0.1700 0.1300 0.1400 331,389 +0.00(+0.00%)
Dec 11, 2020 0.1650 0.1965 0.1300 0.1400 691,000 -0.02(-14.06%)
Dec 10, 2020 0.1800 0.1900 0.1560 0.1629 41,160 -0.02(-9.50%)
Dec 09, 2020 0.1575 0.1990 0.1575 0.1800 210,281 +0.02(+12.64%)
Dec 08, 2020 0.1650 0.1990 0.1575 0.1598 118,434 -0.02(-11.22%)
Dec 07, 2020 0.1990 0.1990 0.1650 0.1800 70,063 +0.01(+5.88%)
Dec 04, 2020 0.1560 0.2000 0.1560 0.1700 107,400 -0.01(-5.03%)
Dec 03, 2020 0.1680 0.1990 0.1600 0.1790 155,525 -0.02(-7.73%)
Dec 02, 2020 0.1560 0.1940 0.1560 0.1940 184,861 +0.01(+7.78%)
Dec 01, 2020 0.1550 0.1990 0.1550 0.1800 235,158 +0.01(+9.09%)
Nov 30, 2020 0.1550 0.1780 0.1550 0.1650 115,305 +0.00(+1.85%)
Nov 27, 2020 0.1570 0.1689 0.1550 0.1620 54,000 -0.00(-0.61%)
Nov 25, 2020 0.1550 0.1689 0.1550 0.1630 146,600 +0.00(+0.62%)
Nov 24, 2020 0.1150 0.1689 0.1150 0.1620 465,706 +0.02(+15.71%)
Nov 23, 2020 0.1100 0.1414 0.1100 0.1400 83,017 +0.01(+4.48%)
Nov 20, 2020 0.1130 0.1391 0.1010 0.1340 78,400 +0.00(+0.00%)
Nov 19, 2020 0.1350 0.1350 0.0800 0.1340 268,729 -0.00(-0.67%)
Nov 18, 2020 0.1217 0.1380 0.1088 0.1349 103,741 +0.02(+16.49%)
Nov 17, 2020 0.0725 0.1199 0.0725 0.1158 440,152 +0.04(+59.50%)
Nov 16, 2020 0.0710 0.0850 0.0700 0.0726 78,841 +0.00(+2.25%)
Nov 13, 2020 0.1000 0.1000 0.0700 0.0710 213,100 -0.01(-16.47%)
Nov 12, 2020 0.0645 0.1000 0.0600 0.0850 180,334 +0.02(+31.78%)
Nov 11, 2020 0.0650 0.0720 0.0600 0.0645 59,091 -0.00(-0.77%)
Nov 10, 2020 0.0650 0.0731 0.0650 0.0650 74,774 -0.01(-12.16%)
Nov 09, 2020 0.0710 0.0790 0.0600 0.0740 106,046 +0.00(+4.23%)
Nov 06, 2020 0.0500 0.0710 0.0500 0.0710 272,200 +0.01(+16.39%)
Nov 05, 2020 0.0590 0.0610 0.0531 0.0610 50,918 +0.00(+8.73%)
Nov 04, 2020 0.0788 0.0788 0.0505 0.0561 120,756 -0.00(-4.92%)
Nov 03, 2020 0.0788 0.0788 0.0505 0.0590 41,185 +0.01(+16.60%)
Nov 02, 2020 0.0680 0.0680 0.0505 0.0506 26,070 -0.00(-2.32%)
Oct 30, 2020 0.0650 0.0680 0.0516 0.0518 80,000 -0.01(-11.45%)
Oct 29, 2020 0.0680 0.0680 0.0520 0.0585 13,992 +0.01(+12.50%)
Oct 28, 2020 0.0506 0.0630 0.0506 0.0520 75,540 -0.00(-3.35%)
Oct 27, 2020 0.0550 0.0710 0.0500 0.0538 108,323 -0.00(-3.06%)
Oct 26, 2020 0.0550 0.0651 0.0550 0.0555 29,948 -0.02(-21.83%)
Oct 23, 2020 0.0709 0.0710 0.0550 0.0710 66,800 +0.01(+18.33%)
Oct 22, 2020 0.0563 0.0700 0.0555 0.0600 70,596 +0.00(+4.35%)
Oct 21, 2020 0.0788 0.0788 0.0550 0.0575 17,250 +0.00(+3.60%)
Oct 20, 2020 0.0788 0.0788 0.0550 0.0555 60,189 -0.01(-10.48%)
Oct 19, 2020 0.0788 0.0788 0.0550 0.0620 87,141 -0.00(-0.80%)
Oct 16, 2020 0.0750 0.0750 0.0530 0.0625 97,300 +0.01(+17.92%)
Oct 15, 2020 0.0640 0.0650 0.0510 0.0530 66,064 +0.00(+1.92%)
Oct 14, 2020 0.0640 0.0640 0.0510 0.0520 76,235 -0.01(-11.86%)
Oct 13, 2020 0.0510 0.0660 0.0510 0.0590 35,958 +0.00(+5.36%)
Oct 12, 2020 0.0600 0.0630 0.0550 0.0560 69,220 -0.00(-6.67%)
Oct 09, 2020 0.0600 0.0700 0.0600 0.0600 79,300 -0.00(-4.46%)
Oct 08, 2020 0.0561 0.0700 0.0561 0.0628 66,820 -0.01(-7.78%)
Oct 07, 2020 0.0600 0.0700 0.0600 0.0681 152,359 +0.00(+3.18%)
Oct 06, 2020 0.0690 0.0710 0.0600 0.0660 143,780 -0.00(-4.35%)
Oct 05, 2020 0.0660 0.0710 0.0560 0.0690 187,945 +0.00(+6.15%)
Oct 02, 2020 0.0700 0.0710 0.0650 0.0650 211,600 -0.01(-8.45%)
Oct 01, 2020 0.0521 0.0750 0.0520 0.0710 702,949 +0.00(+1.57%)
Sep 30, 2020 0.0990 0.0990 0.0610 0.0699 575,474 -0.01(-8.03%)
Sep 29, 2020 0.0600 0.0990 0.0600 0.0760 959,195 -0.00(-2.81%)
Sep 28, 2020 0.1130 0.1300 0.0720 0.0782 1,163,111 -0.04(-32.93%)
Sep 25, 2020 0.1549 0.1550 0.1010 0.1166 747,900 -0.01(-10.31%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.