Skip to main content
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 (%)
May 29, 2020 10.59 11.04 10.35 10.65 1,102,700 -0.03(-0.28%)
May 28, 2020 11.29 11.29 10.64 10.68 930,440 -0.61(-5.40%)
May 27, 2020 10.16 11.37 9.950 11.29 1,515,777 +1.44(+14.62%)
May 26, 2020 10.35 10.60 9.700 9.850 762,085 +0.07(+0.72%)
May 22, 2020 10.25 10.35 9.540 9.780 598,600 -0.47(-4.59%)
May 21, 2020 10.00 10.87 9.900 10.25 1,202,459 +0.56(+5.78%)
May 20, 2020 9.500 10.14 9.280 9.690 804,963 +0.53(+5.79%)
May 19, 2020 9.550 9.690 9.130 9.160 2,077,588 -0.53(-5.47%)
May 18, 2020 9.120 10.04 9.060 9.690 1,063,327 +1.04(+12.02%)
May 15, 2020 8.600 8.800 8.335 8.650 1,361,100 -0.04(-0.46%)
May 14, 2020 8.500 8.790 7.760 8.690 1,154,832 +0.19(+2.24%)
May 13, 2020 9.990 9.990 8.300 8.500 1,192,913 -1.49(-14.91%)
May 12, 2020 9.520 10.34 9.475 9.990 1,447,996 +0.62(+6.62%)
May 11, 2020 10.10 10.10 9.220 9.370 1,431,357 -0.88(-8.59%)
May 08, 2020 11.41 11.74 10.25 10.25 1,628,000 -1.11(-9.77%)
May 07, 2020 10.83 12.59 10.34 11.36 6,938,979 +1.54(+15.68%)
May 06, 2020 9.660 9.960 9.140 9.820 1,260,519 +0.17(+1.76%)
May 05, 2020 8.690 10.20 8.670 9.650 1,932,353 +1.21(+14.34%)
May 04, 2020 8.850 8.870 8.390 8.440 1,003,469 -0.65(-7.15%)
May 01, 2020 8.660 9.100 8.590 9.090 843,200 +0.12(+1.34%)
Apr 30, 2020 9.190 9.400 8.575 8.970 1,140,585 -0.51(-5.38%)
Apr 29, 2020 8.420 9.800 8.390 9.480 1,015,623 +1.41(+17.47%)
Apr 28, 2020 7.940 8.270 7.500 8.070 714,350 +0.42(+5.49%)
Apr 27, 2020 7.150 7.750 7.150 7.650 736,836 +0.49(+6.84%)
Apr 24, 2020 7.480 7.660 7.050 7.160 665,100 -0.17(-2.32%)
Apr 23, 2020 6.930 7.520 6.850 7.330 841,277 +0.50(+7.32%)
Apr 22, 2020 7.010 7.110 6.700 6.830 781,952 +0.08(+1.19%)
Apr 21, 2020 6.550 6.870 6.450 6.750 781,490 -0.04(-0.59%)
Apr 20, 2020 6.620 7.220 6.310 6.790 752,632 +0.05(+0.74%)
Apr 17, 2020 6.450 7.030 6.370 6.740 993,800 +0.51(+8.19%)
Apr 16, 2020 6.340 6.510 6.000 6.230 733,021 -0.16(-2.50%)
Apr 15, 2020 6.510 6.510 6.080 6.390 874,932 -0.39(-5.75%)
Apr 14, 2020 6.570 7.150 6.490 6.780 930,107 +0.38(+5.94%)
Apr 13, 2020 6.480 6.710 5.920 6.400 1,202,707 -0.10(-1.54%)
Apr 09, 2020 6.540 6.840 6.330 6.500 1,486,200 +0.25(+4.00%)
Apr 08, 2020 5.880 6.320 5.730 6.250 1,030,791 +0.63(+11.21%)
Apr 07, 2020 5.920 6.855 5.530 5.620 2,031,187 +0.25(+4.66%)
Apr 06, 2020 4.920 5.790 4.920 5.370 1,453,472 +0.64(+13.53%)
Apr 03, 2020 5.180 5.245 4.505 4.730 1,357,800 -0.38(-7.44%)
Apr 02, 2020 5.250 5.860 5.060 5.110 836,440 -0.16(-3.04%)
Apr 01, 2020 5.890 5.890 5.190 5.270 1,246,623 -1.02(-16.22%)
Mar 31, 2020 6.410 6.720 6.120 6.290 1,125,468 -0.14(-2.18%)
Mar 30, 2020 7.040 7.170 6.412 6.430 1,031,185 -0.64(-9.05%)
Mar 27, 2020 6.470 7.470 6.130 7.070 1,361,300 +0.18(+2.61%)
Mar 26, 2020 7.300 7.770 6.590 6.890 2,068,492 -0.31(-4.31%)
Mar 25, 2020 5.780 7.670 5.780 7.200 3,321,213 +1.49(+26.09%)
Mar 24, 2020 4.600 6.280 4.470 5.710 3,350,433 +1.39(+32.18%)
Mar 23, 2020 3.900 4.320 3.630 4.320 2,373,144 +0.48(+12.50%)
Mar 20, 2020 3.110 4.125 2.778 3.840 3,048,900 +0.75(+24.27%)
Mar 19, 2020 2.700 3.250 2.500 3.090 3,005,138 +0.41(+15.30%)
Mar 18, 2020 3.080 3.080 2.400 2.680 2,134,631 -0.48(-15.19%)
Mar 17, 2020 3.270 3.310 2.830 3.160 4,003,892 +0.00(+0.00%)
Mar 16, 2020 3.910 3.960 1.920 3.160 8,822,232 -1.20(-27.52%)
Mar 13, 2020 5.550 5.590 4.220 4.360 5,186,000 -0.57(-11.56%)
Mar 12, 2020 6.930 7.070 4.890 4.930 5,214,326 -2.97(-37.59%)
Mar 11, 2020 8.690 8.780 7.730 7.900 7,347,475 -1.10(-12.22%)
Mar 10, 2020 9.190 9.340 8.000 9.000 2,517,370 +0.11(+1.24%)
Mar 09, 2020 10.07 10.09 8.790 8.890 1,483,901 -2.02(-18.52%)
Mar 06, 2020 11.42 11.61 10.45 10.91 2,025,500 -0.72(-6.19%)
Mar 05, 2020 11.79 12.00 11.56 11.63 1,241,701 -0.37(-3.08%)
Mar 04, 2020 12.11 12.45 11.89 12.00 818,961 +0.14(+1.18%)
Mar 03, 2020 13.38 13.40 11.49 11.86 1,914,347 -1.44(-10.83%)
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.