TVTY

Tivity Health Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Level 1 Starter
Monthly Subscription
for only
$15.87
VAT not included
Company Name Stock Ticker Symbol Market Type
Tivity Health Inc TVTY NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
0.40 1.8% 22.65 20:00:00
Open Price Low Price High Price Close Price Prev Close
22.31 22.14 22.75 22.65 22.25
more quote information »

TVTY Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week22.7323.1721.9022.60508,875-0.08-0.35%
1 Month22.5323.5521.9022.82511,4650.120.53%
3 Months26.5527.2521.2523.28397,767-3.90-14.69%
6 Months23.6727.8720.9524.05358,105-1.02-4.31%
1 Year14.3427.8713.2321.43408,5678.3157.95%
3 Years33.3541.461.9217.63821,403-10.70-32.08%
5 Years23.9048.501.9222.20706,756-1.25-5.23%

TVTY 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 23 2021 22.65 0.40 1.8% 22.31 22.75 22.14 218,841
Sep 22 2021 22.25 0.20 0.91% 22.11 22.49 22.01 165,974
Sep 21 2021 22.05 -0.18 -0.81% 22.32 22.61 22.04 306,888
Sep 20 2021 22.23 -0.59 -2.59% 22.44 22.81 21.90 322,879
Sep 17 2021 22.82 0.15 0.66% 22.84 23.17 22.645 1,420,792
Sep 16 2021 22.67 -0.02 -0.09% 22.73 22.785 22.33 327,840
Sep 15 2021 22.69 -0.03 -0.13% 22.71 22.89 22.41 231,837
Sep 14 2021 22.72 -0.46 -1.98% 23.21 23.23 22.59 211,174
Sep 13 2021 23.18 0.28 1.22% 23.19 23.51 22.94 399,723
Sep 10 2021 22.90 0.40 1.78% 22.64 23.06 22.22 282,857
Sep 09 2021 22.50 0.29 1.31% 22.26 22.86 22.075 302,824
Sep 08 2021 22.21 -0.06 -0.27% 22.26 22.70 22.07 313,594
Sep 07 2021 22.27 -0.73 -3.17% 23.02 23.02 22.23 372,662
Sep 03 2021 23.00 0.03 0.13% 22.92 23.139 22.66 255,231
Sep 02 2021 22.97 -0.12 -0.52% 23.07 23.55 22.92 1,837,747
Sep 01 2021 23.09 -0.16 -0.69% 23.26 23.42 22.81 227,150
Aug 31 2021 23.25 0.20 0.87% 22.96 23.34 22.805 525,790
Aug 30 2021 23.05 0.08 0.35% 22.99 23.49 22.83 165,940
Aug 27 2021 22.97 0.02 0.09% 22.95 23.26 22.93 355,558
Aug 26 2021 22.95 -0.04 -0.17% 22.53 22.99 22.53 1,691,382
Aug 25 2021 22.99 -0.25 -1.08% 23.23 23.38 22.89 218,093
Aug 24 2021 23.24 0.03 0.13% 23.19 23.535 23.01 213,922
See More Historical Prices »


Your Recent History
NASDAQ
TVTY
Tivity Hea..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.