Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		2.500	2.500	2.500	0	+0.10(+4.17%)
Dec 29, 2016	2.400	2.550	2.400	2.400	28,667	+0.00(+0.00%)
Dec 28, 2016	2.600	2.600	2.350	2.400	45,389	-0.15(-5.88%)
Dec 27, 2016	2.695	2.700	2.550	2.550	33,706	-0.10(-3.77%)
Dec 23, 2016		2.650	2.650	2.650	0	-0.04(-1.52%)
Dec 22, 2016	2.653	2.700	2.600	2.691	8,078	-0.01(-0.33%)
Dec 21, 2016	2.700	2.750	2.700	2.700	3,402	-0.05(-1.82%)
Dec 20, 2016	2.700	2.750	2.650	2.750	12,572	+0.10(+3.77%)
Dec 19, 2016	2.750	2.800	2.600	2.650	40,037	-0.15(-5.36%)
Dec 16, 2016	2.753	2.850	2.750	2.800	26,373	+0.00(+0.00%)
Dec 15, 2016	2.750	2.850	2.750	2.800	20,846	+0.05(+1.82%)
Dec 14, 2016	2.750	2.850	2.750	2.750	17,628	-0.05(-1.79%)
Dec 13, 2016	2.700	2.800	2.600	2.800	39,166	+0.20(+7.69%)
Dec 12, 2016	2.800	2.987	2.600	2.600	41,871	-0.15(-5.45%)
Dec 09, 2016	2.445	2.750	2.350	2.750	98,778	+0.35(+14.58%)
Dec 08, 2016	2.394	2.450	2.300	2.400	32,494	+0.00(+0.00%)
Dec 07, 2016	2.350	2.450	2.300	2.400	14,880	+0.00(+0.00%)
Dec 06, 2016	2.490	2.490	2.350	2.400	10,789	+0.00(+0.00%)
Dec 05, 2016	2.364	2.500	2.350	2.400	31,920	-0.05(-2.04%)
Dec 02, 2016	2.300	2.450	2.300	2.450	33,330	+0.20(+8.89%)
Dec 01, 2016	2.250	2.350	2.200	2.250	52,531	+0.05(+2.27%)
Nov 30, 2016	2.415	2.415	2.100	2.200	35,306	-0.05(-2.22%)
Nov 29, 2016	2.447	2.447	2.250	2.250	17,973	-0.10(-4.26%)
Nov 28, 2016	2.500	2.550	2.350	2.350	21,998	-0.15(-6.00%)
Nov 25, 2016	2.350	2.500	2.350	2.500	1,859	+0.00(+0.00%)
Nov 23, 2016		2.500	2.500	2.500	0	+0.05(+2.04%)
Nov 22, 2016	2.400	2.450	2.350	2.450	149,770	+0.05(+2.08%)
Nov 21, 2016	2.400	2.500	2.351	2.400	16,184	+0.00(+0.00%)
Nov 18, 2016	2.250	2.500	2.250	2.400	41,127	+0.15(+6.67%)
Nov 17, 2016	2.421	2.450	2.250	2.250	41,860	-0.10(-4.26%)
Nov 16, 2016	2.450	2.500	2.314	2.350	28,101	-0.15(-6.00%)
Nov 15, 2016	2.400	2.550	2.350	2.500	66,066	+0.10(+4.17%)
Nov 14, 2016	2.400	2.500	2.377	2.400	24,800	+0.05(+2.13%)
Nov 11, 2016	2.350	2.400	2.300	2.350	31,540	-0.05(-2.08%)
Nov 10, 2016	2.350	2.404	2.350	2.400	20,737	-0.05(-2.04%)
Nov 09, 2016	2.450	2.500	2.250	2.450	5,851	-0.05(-2.00%)
Nov 08, 2016	2.390	2.500	2.350	2.500	4,407	+0.15(+6.38%)
Nov 07, 2016	2.250	2.450	2.250	2.350	25,083	+0.10(+4.44%)
Nov 04, 2016	2.404	2.500	2.250	2.250	50,662	-0.10(-4.26%)
Nov 03, 2016	2.350	2.500	2.305	2.350	78,544	+0.00(+0.00%)
Nov 02, 2016	2.341	2.350	2.300	2.350	31,138	-0.02(-1.05%)
Nov 01, 2016	2.500	2.500	2.250	2.375	82,967	-0.12(-5.00%)
Oct 31, 2016	2.550	2.600	2.500	2.500	44,633	-0.15(-5.66%)
Oct 28, 2016	2.600	2.700	2.600	2.650	8,163	+0.05(+1.92%)
Oct 27, 2016	2.550	2.700	2.500	2.600	39,524	-0.05(-1.89%)
Oct 26, 2016	2.650	2.750	2.600	2.650	99,750	-0.05(-1.85%)
Oct 25, 2016	2.600	2.750	2.600	2.700	32,557	+0.05(+1.89%)
Oct 24, 2016	2.500	2.700	2.500	2.650	57,576	+0.15(+6.00%)
Oct 21, 2016	2.550	2.650	2.500	2.500	31,940	-0.05(-1.96%)
Oct 20, 2016	2.621	2.650	2.550	2.550	23,175	-0.05(-1.92%)
Oct 19, 2016	2.600	2.650	2.600	2.600	5,401	+0.00(+0.00%)
Oct 18, 2016	2.600	2.650	2.600	2.600	13,261	-0.05(-1.89%)
Oct 17, 2016	2.650	2.750	2.625	2.650	7,780	-0.03(-1.12%)
Oct 14, 2016	2.800	2.800	2.660	2.680	8,112	+0.02(+0.75%)
Oct 13, 2016	2.650	2.730	2.610	2.660	25,502	+0.00(+0.00%)
Oct 12, 2016	2.900	2.900	2.660	2.660	31,984	-0.11(-3.97%)
Oct 11, 2016	2.801	2.801	2.710	2.770	59,509	-0.07(-2.46%)
Oct 10, 2016	2.800	2.880	2.771	2.840	10,156	+0.02(+0.71%)
Oct 07, 2016	2.860	2.880	2.800	2.820	21,623	-0.05(-1.74%)
Oct 06, 2016	2.900	2.990	2.850	2.870	10,709	-0.06(-2.05%)
Oct 05, 2016	2.880	3.000	2.870	2.930	26,732	+0.05(+1.74%)
Oct 04, 2016	3.020	3.160	2.860	2.880	24,372	-0.15(-4.95%)

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.

Town Sports International (NQ: CLUB )

Historical Prices

Free News Feed