Town Sports International Holdings, Inc. Stock Price History

Date	Open	High	Low	Close	Volume	Change (%)
Jun 19, 2013	10.95	10.95	10.69	10.81	0	-0.17(-1.55%)
Jun 18, 2013	10.83	11.05	10.72	10.98	0	+0.14(+1.29%)
Jun 17, 2013	10.82	10.94	10.70	10.84	0	+0.14(+1.31%)
Jun 14, 2013	10.86	10.89	10.56	10.70	0	-0.21(-1.92%)
Jun 13, 2013	10.61	10.91	10.53	10.91	40,287	+0.27(+2.54%)
Jun 12, 2013	10.75	10.76	10.57	10.64	57,948	-0.06(-0.56%)
Jun 11, 2013	10.69	10.77	10.61	10.70	34,106	-0.14(-1.29%)
Jun 10, 2013	10.80	10.84	10.60	10.84	0	+0.05(+0.46%)
Jun 07, 2013	11.04	11.04	10.75	10.79	0	-0.14(-1.28%)
Jun 06, 2013	10.85	11.03	10.64	10.93	39,372	+0.05(+0.46%)
Jun 05, 2013	10.95	11.11	10.81	10.88	0	-0.11(-1.00%)
Jun 04, 2013	11.06	11.14	10.92	10.99	0	-0.09(-0.81%)
Jun 03, 2013	11.02	11.37	10.96	11.08	132,770	+0.06(+0.54%)
May 31, 2013	11.14	11.17	11.01	11.02	74,904	-0.22(-1.96%)
May 30, 2013	11.09	11.34	11.09	11.24	27,672	+0.16(+1.44%)
May 29, 2013	11.10	11.20	10.94	11.08	37,933	-0.06(-0.54%)
May 28, 2013	11.15	11.29	11.00	11.14	55,857	+0.15(+1.36%)
May 24, 2013	10.72	11.08	10.67	10.99	0	+0.24(+2.23%)
May 23, 2013	10.48	10.76	9.540	10.75	0	+0.21(+1.99%)
May 22, 2013	10.34	10.61	10.32	10.54	0	+0.18(+1.74%)
May 21, 2013	10.72	10.72	10.33	10.36	0	-0.38(-3.54%)
May 20, 2013	10.73	10.80	10.69	10.74	0	-0.05(-0.46%)
May 17, 2013	10.71	10.81	10.36	10.79	0	+0.10(+0.94%)
May 16, 2013	10.66	10.71	10.41	10.69	47,332	+0.03(+0.28%)
May 15, 2013	10.54	10.71	10.47	10.66	0	+0.35(+3.39%)
May 13, 2013	10.50	10.51	10.25	10.31	0	-0.18(-1.72%)
May 10, 2013	10.68	10.68	10.48	10.49	0	-0.14(-1.32%)
May 09, 2013	10.42	10.68	10.35	10.63	0	+0.21(+2.02%)
May 08, 2013	10.46	10.70	10.13	10.42	0	-0.04(-0.38%)
May 07, 2013	10.14	10.49	10.14	10.46	0	+0.31(+3.05%)
May 06, 2013	10.23	10.24	10.06	10.15	0	-0.16(-1.55%)
May 03, 2013	10.04	10.33	9.920	10.31	0	+0.39(+3.93%)
May 02, 2013	9.870	9.960	9.780	9.920	0	+0.07(+0.71%)
May 01, 2013	10.06	10.09	9.740	9.850	0	-0.22(-2.18%)
Apr 30, 2013	10.28	10.28	10.00	10.07	0	-0.17(-1.66%)
Apr 29, 2013	10.13	10.28	10.12	10.24	28,608	+0.18(+1.79%)
Apr 26, 2013	9.750	10.18	9.640	10.06	94,412	+0.33(+3.39%)
Apr 25, 2013	9.700	9.820	9.650	9.730	63,262	+0.09(+0.93%)
Apr 24, 2013	9.610	9.750	9.600	9.640	123,417	+0.00(+0.00%)
Apr 23, 2013	9.660	9.750	9.540	9.640	41,523	+0.03(+0.31%)
Apr 22, 2013	9.670	9.670	9.520	9.610	84,714	-0.06(-0.62%)
Apr 19, 2013	9.600	9.680	9.570	9.670	50,501	+0.07(+0.73%)
Apr 18, 2013	9.660	9.700	9.600	9.600	84,098	+0.00(+0.00%)
Apr 17, 2013	9.550	9.630	9.545	9.600	92,511	-0.07(-0.72%)
Apr 16, 2013	9.660	9.730	9.590	9.670	43,177	+0.08(+0.83%)
Apr 15, 2013	9.740	9.740	9.550	9.590	88,767	-0.24(-2.44%)
Apr 12, 2013	9.760	9.890	9.704	9.830	15,500	+0.05(+0.51%)
Apr 11, 2013	9.740	9.840	9.710	9.780	24,244	+0.06(+0.62%)
Apr 10, 2013	9.560	9.830	9.500	9.720	45,850	+0.17(+1.78%)
Apr 09, 2013	9.690	9.690	9.490	9.550	53,925	-0.08(-0.83%)
Apr 08, 2013	9.620	9.670	9.520	9.630	46,687	+0.07(+0.73%)
Apr 05, 2013	9.340	9.580	9.340	9.560	72,565	+0.03(+0.31%)
Apr 04, 2013	9.630	9.635	9.400	9.530	41,151	-0.07(-0.73%)
Apr 03, 2013	9.560	9.670	9.500	9.600	87,063	+0.03(+0.31%)
Apr 02, 2013	9.460	9.610	9.370	9.570	81,412	+0.17(+1.81%)

Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Telekurs USA
Postage Rates