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

Tivity Health (NQ: TVTY )

32.50 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 (%)
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.