Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Tivity Health (NQ: TVTY )

N/A UNCHANGED
Last Price Updated: 4:00 PM EDT, Jun 27, 2022 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 (%)
Jul 31, 2017 40.85 40.85 39.00 39.65 638,966 -1.15(-2.82%)
Jul 28, 2017 39.35 41.55 37.55 40.80 1,107,628 +1.45(+3.68%)
Jul 27, 2017 39.70 39.85 38.70 39.35 512,587 -0.40(-1.01%)
Jul 26, 2017 40.55 40.55 39.65 39.75 234,761 -0.80(-1.97%)
Jul 25, 2017 40.55 40.75 40.10 40.55 367,777 +0.30(+0.75%)
Jul 24, 2017 39.55 40.40 39.40 40.25 226,654 +0.50(+1.26%)
Jul 21, 2017 40.85 40.87 39.70 39.75 304,846 -0.60(-1.49%)
Jul 20, 2017 40.35 39.70 40.35 374,440 +0.40(+1.00%)
Jul 19, 2017 39.85 40.15 39.70 39.95 543,956 +0.10(+0.25%)
Jul 18, 2017 39.50 39.90 39.20 39.85 305,616 +0.15(+0.38%)
Jul 17, 2017 40.10 40.50 39.35 39.70 240,151 -0.45(-1.12%)
Jul 14, 2017 39.75 40.75 39.65 40.15 414,024 +0.40(+1.01%)
Jul 13, 2017 39.75 39.85 39.15 39.75 356,931 +0.15(+0.38%)
Jul 12, 2017 39.65 39.80 39.45 39.60 353,154 +0.05(+0.13%)
Jul 11, 2017 39.30 39.80 39.00 39.55 331,131 +0.15(+0.38%)
Jul 10, 2017 39.70 39.85 39.14 39.40 208,212 -0.40(-1.01%)
Jul 07, 2017 38.50 39.95 38.40 39.80 441,390 +1.10(+2.84%)
Jul 06, 2017 39.45 39.50 38.45 38.70 279,692 -0.85(-2.15%)
Jul 05, 2017 39.60 39.65 39.10 39.55 295,748 +0.05(+0.13%)
Jul 03, 2017 40.15 40.20 39.10 39.50 151,473 -0.35(-0.88%)
Jun 30, 2017 39.75 40.40 39.45 39.85 569,372 +0.15(+0.38%)
Jun 29, 2017 39.70 39.70 38.90 39.70 410,282 +0.00(+0.00%)
Jun 28, 2017 38.55 39.70 38.50 39.70 363,608 +1.10(+2.85%)
Jun 27, 2017 39.10 39.60 38.15 38.60 431,378 -0.60(-1.53%)
Jun 26, 2017 39.35 39.70 38.60 39.20 440,917 -0.25(-0.63%)
Jun 23, 2017 39.85 39.45 1,817,598 +1.20(+3.14%)
Jun 22, 2017 38.05 38.40 37.80 38.25 314,356 +0.25(+0.66%)
Jun 21, 2017 37.70 38.15 37.55 38.00 225,508 +0.45(+1.20%)
Jun 20, 2017 37.65 39.35 37.05 37.55 306,878 -0.30(-0.79%)
Jun 19, 2017 37.75 38.15 37.45 37.85 266,555 +0.25(+0.66%)
Jun 16, 2017 37.35 37.90 37.35 37.60 479,656 -0.30(-0.79%)
Jun 15, 2017 37.00 37.95 36.70 37.90 336,847 +0.45(+1.20%)
Jun 14, 2017 37.90 37.90 37.08 37.45 358,736 -0.30(-0.79%)
Jun 13, 2017 37.75 37.95 37.35 37.75 296,184 +0.25(+0.67%)
Jun 12, 2017 38.15 38.20 36.85 37.50 433,044 -0.65(-1.70%)
Jun 09, 2017 38.20 38.75 37.75 38.15 648,439 +0.35(+0.93%)
Jun 08, 2017 36.35 40.00 35.95 37.80 870,063 +1.65(+4.56%)
Jun 07, 2017 36.15 36.30 35.90 36.15 381,665 +0.25(+0.70%)
Jun 06, 2017 35.80 36.25 35.50 35.90 267,960 +0.10(+0.28%)
Jun 05, 2017 36.10 36.10 35.60 35.80 398,963 -0.25(-0.69%)
Jun 02, 2017 35.00 36.35 34.90 36.05 804,833 +1.15(+3.30%)
Jun 01, 2017 34.00 35.35 33.95 34.90 537,675 +0.95(+2.80%)
May 31, 2017 33.20 34.10 32.95 33.95 419,588 +1.00(+3.03%)
May 30, 2017 33.30 33.83 32.90 32.95 346,685 -0.35(-1.05%)
May 26, 2017 33.30 33.44 32.85 33.30 306,389 +0.10(+0.30%)
May 25, 2017 32.60 33.50 32.40 33.20 444,036 +0.85(+2.63%)
May 24, 2017 32.45 33.00 32.20 32.35 301,891 -0.20(-0.61%)
May 23, 2017 32.75 33.21 32.30 32.55 334,128 -0.05(-0.15%)
May 22, 2017 32.30 32.75 32.10 32.60 241,127 +0.25(+0.77%)
May 19, 2017 32.25 32.65 32.23 32.35 297,402 +0.10(+0.31%)
May 18, 2017 32.00 32.50 31.90 32.25 415,766 +0.25(+0.78%)
May 17, 2017 32.30 32.65 31.90 32.00 378,910 -0.85(-2.59%)
May 16, 2017 33.05 33.48 32.70 32.85 258,699 -0.20(-0.61%)
May 15, 2017 33.45 33.58 33.00 33.05 245,551 -0.40(-1.20%)
May 12, 2017 33.45 33.90 33.30 33.45 962,281 -0.25(-0.74%)
May 11, 2017 33.80 34.05 33.30 33.70 335,547 -0.15(-0.44%)
May 10, 2017 33.45 34.10 33.41 33.85 337,310 +0.40(+1.20%)
May 09, 2017 33.15 33.60 33.05 33.45 220,773 +0.25(+0.75%)
May 08, 2017 33.60 33.60 32.80 33.20 284,510 -0.45(-1.34%)
May 05, 2017 33.45 33.75 33.05 33.65 396,556 +0.20(+0.60%)
May 04, 2017 32.55 33.60 32.20 33.45 481,249 +0.90(+2.76%)
May 03, 2017 31.95 33.65 31.95 32.55 449,173 +0.40(+1.24%)
May 02, 2017 32.35 32.55 32.00 32.15 657,513 -0.30(-0.92%)
May 01, 2017 33.90 34.05 31.95 32.45 1,284,800 -1.15(-3.42%)
Apr 28, 2017 30.95 34.75 30.71 33.60 3,014,756 +4.05(+13.71%)
Apr 27, 2017 29.70 29.90 29.07 29.55 563,934 -0.20(-0.67%)
Apr 26, 2017 29.25 29.85 29.25 29.75 505,395 +0.40(+1.36%)
Apr 25, 2017 29.10 29.70 28.95 29.35 317,315 +0.35(+1.21%)
Apr 24, 2017 29.00 29.30 28.70 29.00 164,698 +0.30(+1.05%)
Apr 21, 2017 28.60 29.00 28.55 28.70 227,757 -0.05(-0.17%)
Apr 20, 2017 28.70 29.05 28.55 28.75 203,960 +0.05(+0.17%)
Apr 19, 2017 28.45 28.80 28.30 28.70 202,737 +0.40(+1.41%)
Apr 18, 2017 28.30 28.45 28.00 28.30 646,412 -0.20(-0.70%)
Apr 17, 2017 28.20 28.50 28.00 28.50 273,799 +0.30(+1.06%)
Apr 13, 2017 28.40 28.57 27.95 28.20 291,830 -0.25(-0.88%)
Apr 12, 2017 28.55 28.90 28.40 28.45 311,956 -0.20(-0.70%)
Apr 11, 2017 28.50 28.80 28.35 28.65 314,650 +0.00(+0.00%)
Apr 10, 2017 28.65 28.95 28.30 28.65 269,418 +0.00(+0.00%)
Apr 07, 2017 29.00 29.15 28.50 28.65 497,273 -0.40(-1.38%)
Apr 06, 2017 28.20 29.12 28.00 29.05 363,731 +0.80(+2.83%)
Apr 05, 2017 28.45 28.90 28.20 28.25 436,254 -0.25(-0.88%)
Apr 04, 2017 28.50 28.70 28.15 28.50 263,659 +0.00(+0.00%)
Apr 03, 2017 29.05 29.38 28.00 28.50 342,884 -0.60(-2.06%)
Mar 31, 2017 28.50 29.20 28.30 29.10 406,409 +0.50(+1.75%)
Mar 30, 2017 28.35 28.60 28.25 28.60 375,995 +0.30(+1.06%)
Mar 29, 2017 28.60 28.60 27.95 28.30 217,405 -0.25(-0.88%)
Mar 28, 2017 28.55 28.85 27.98 28.55 271,579 +0.05(+0.18%)
Mar 27, 2017 27.65 28.50 27.30 28.50 462,090 +0.35(+1.24%)
Mar 24, 2017 28.00 28.43 27.80 28.15 339,774 +0.15(+0.54%)
Mar 23, 2017 28.25 28.55 27.95 28.00 341,440 -0.20(-0.71%)
Mar 22, 2017 28.65 28.70 27.90 28.20 394,303 -0.55(-1.91%)
Mar 21, 2017 28.85 29.10 28.30 28.75 371,706 +0.00(+0.00%)
Mar 20, 2017 29.00 29.15 28.65 28.75 297,260 -0.25(-0.86%)
Mar 17, 2017 28.70 29.30 28.30 29.00 1,054,214 +0.20(+0.69%)
Mar 16, 2017 28.65 29.00 28.30 28.80 721,363 +0.95(+3.41%)
Mar 15, 2017 28.20 29.16 27.85 27.85 403,227 -0.10(-0.36%)
Mar 14, 2017 27.50 28.05 27.25 27.95 332,507 +0.20(+0.72%)
Mar 13, 2017 27.60 28.00 27.50 27.75 343,849 +0.15(+0.54%)
Mar 10, 2017 27.65 28.00 27.45 27.60 328,846 -0.05(-0.18%)
Mar 09, 2017 27.60 27.90 27.40 27.65 328,798 -0.05(-0.18%)
Mar 08, 2017 27.95 28.05 27.60 27.70 458,096 -0.20(-0.72%)
Mar 07, 2017 27.85 28.60 27.80 27.90 900,044 -0.12(-0.45%)
Mar 06, 2017 28.45 28.48 27.95 28.02 293,720 -0.48(-1.67%)
Mar 03, 2017 28.60 29.00 28.25 28.50 315,871 -0.25(-0.87%)
Mar 02, 2017 28.90 29.25 28.60 28.75 387,665 -0.20(-0.69%)
Mar 01, 2017 29.15 30.22 28.95 28.95 387,571 +0.05(+0.17%)
Feb 28, 2017 29.30 29.70 28.85 28.90 381,673 -0.75(-2.53%)
Feb 27, 2017 29.70 30.55 29.50 29.65 560,207 +0.05(+0.17%)
Feb 24, 2017 28.25 30.50 28.00 29.60 1,938,379 +2.33(+8.52%)
Feb 23, 2017 27.45 27.45 26.34 27.27 534,103 -0.03(-0.09%)
Feb 22, 2017 27.10 27.40 27.00 27.30 237,967 +0.10(+0.37%)
Feb 21, 2017 26.60 27.35 26.50 27.20 406,245 +0.60(+2.26%)
Feb 17, 2017 26.60 26.60 26.60 0 +0.05(+0.19%)
Feb 16, 2017 26.70 26.85 26.27 26.55 217,352 -0.30(-1.12%)
Feb 15, 2017 26.30 26.85 26.20 26.85 186,803 +0.35(+1.32%)
Feb 14, 2017 26.25 27.00 26.25 26.50 219,567 +0.05(+0.19%)
Feb 13, 2017 26.70 27.00 26.35 26.45 202,852 -0.25(-0.94%)
Feb 10, 2017 26.80 26.85 26.45 26.70 208,721 -0.10(-0.37%)
Feb 09, 2017 26.00 26.85 25.95 26.80 265,261 +0.75(+2.88%)
Feb 08, 2017 26.10 26.40 25.85 26.05 261,274 -0.25(-0.95%)
Feb 07, 2017 26.05 26.40 25.85 26.30 909,934 +0.35(+1.35%)
Feb 06, 2017 26.00 26.35 25.65 25.95 243,547 +0.00(+0.00%)
Feb 03, 2017 25.55 26.05 25.30 25.95 184,732 +0.45(+1.76%)
Feb 02, 2017 25.70 25.75 24.05 25.50 268,715 -0.15(-0.58%)
Feb 01, 2017 25.65 26.40 25.45 25.65 569,520 +0.00(+0.00%)
Jan 31, 2017 24.95 25.75 24.90 25.65 624,226 +0.65(+2.60%)
Jan 30, 2017 24.50 25.05 23.13 25.00 278,211 +0.30(+1.21%)
Jan 27, 2017 24.60 24.95 24.30 24.70 259,886 +0.20(+0.82%)
Jan 26, 2017 24.20 25.15 23.70 24.50 467,258 +0.35(+1.45%)
Jan 25, 2017 23.35 24.20 22.95 24.15 695,349 +0.85(+3.65%)
Jan 24, 2017 22.80 23.45 22.50 23.30 221,803 +0.50(+2.19%)
Jan 23, 2017 21.85 22.85 20.70 22.80 247,603 +0.80(+3.64%)
Jan 20, 2017 22.60 22.85 22.00 22.00 338,210 -0.55(-2.44%)
Jan 19, 2017 22.75 22.85 22.50 22.55 132,413 -0.15(-0.66%)
Jan 18, 2017 23.05 23.23 22.60 22.70 258,624 -0.40(-1.73%)
Jan 17, 2017 23.50 23.73 22.80 23.10 313,921 -0.65(-2.74%)
Jan 13, 2017 23.75 23.75 23.75 0 +0.25(+1.06%)
Jan 12, 2017 24.35 24.35 23.40 23.50 204,196 -0.55(-2.29%)
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.