TVTY

Tivity Health Historical Data

TVTY Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 20 2021 24.79 0.24 0.98% 24.62 24.92 24.41 93,919
Oct 19 2021 24.55 0.31 1.28% 24.36 24.605 24.14 200,243
Oct 18 2021 24.24 -0.09 -0.37% 24.17 24.59 23.89 212,954
Oct 15 2021 24.33 -0.15 -0.61% 24.87 24.89 24.32 168,414
Oct 14 2021 24.48 0.30 1.24% 24.60 24.825 24.3211 146,454
Oct 13 2021 24.18 0.22 0.92% 23.97 24.20 23.69 172,773
Oct 12 2021 23.96 -0.11 -0.46% 24.08 24.21 23.88 95,713
Oct 11 2021 24.07 -0.21 -0.86% 24.29 24.50 24.05 114,815
Oct 08 2021 24.28 0.05 0.21% 24.23 24.60 24.02 329,805
Oct 07 2021 24.23 0.37 1.55% 24.01 24.51 23.99 206,210
Oct 06 2021 23.86 -0.18 -0.75% 23.82 24.09 23.56 296,446
Oct 05 2021 24.04 0.55 2.34% 23.57 24.285 23.195 319,856
Oct 04 2021 23.49 -0.16 -0.68% 23.68 24.21 23.33 266,583
Oct 01 2021 23.65 0.59 2.56% 23.23 24.00 22.75 357,158
Sep 30 2021 23.06 -0.38 -1.62% 23.58 23.58 22.93 583,628
Sep 29 2021 23.44 -0.02 -0.09% 23.46 23.78 23.22 155,654
Sep 28 2021 23.46 -0.71 -2.94% 24.07 24.37 23.39 253,569
Sep 27 2021 24.17 1.60 7.09% 22.96 24.20 22.88 412,062
Sep 24 2021 22.57 -0.08 -0.35% 22.57 22.73 22.39 170,631
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 06 2021 23.00 0.00 +0.00% 22.92 23.139 22.66 0
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
Aug 23 2021 23.21 0.33 1.44% 22.78 23.22 22.58 199,305
Aug 20 2021 22.88 0.42 1.87% 22.47 22.96 22.47 250,976
Aug 19 2021 22.46 -0.03 -0.13% 22.23 22.60 22.12 269,590
Aug 18 2021 22.49 -0.24 -1.06% 22.92 23.80 22.46 306,683
Aug 17 2021 22.73 -0.02 -0.09% 22.58 22.88 22.30 275,838
Aug 16 2021 22.75 -0.38 -1.64% 23.26 23.26 22.73 225,773
Aug 13 2021 23.13 1.31 6.0% 22.33 23.42 22.33 556,992
Aug 12 2021 21.82 -0.01 -0.05% 21.99 22.17 21.71 296,995
Aug 11 2021 21.83 -0.21 -0.95% 22.00 22.70 21.25 1,471,779
Aug 10 2021 22.04 -0.26 -1.17% 22.08 22.38 21.81 611,933
Aug 09 2021 22.30 -0.53 -2.32% 22.83 22.83 21.94 625,160
Aug 06 2021 22.83 -0.18 -0.78% 23.01 23.135 22.68 1,152,210
Aug 05 2021 23.01 -2.33 -9.19% 24.59 24.95 22.24 1,392,284
Aug 04 2021 25.34 -0.51 -1.97% 25.61 26.07 25.32 512,196
Aug 03 2021 25.85 0.53 2.09% 25.33 25.87 25.05 228,977
Aug 02 2021 25.32 0.24 0.96% 25.12 25.38 24.64 227,528
Jul 30 2021 25.08 -0.21 -0.83% 25.21 25.72 24.6044 296,832
Jul 29 2021 25.29 0.37 1.48% 25.08 25.44 24.915 150,921
Jul 28 2021 24.92 0.20 0.81% 24.73 25.17 24.31 258,674
Jul 27 2021 24.72 -0.03 -0.12% 24.74 24.79 24.45 141,914
Jul 26 2021 24.75 0.20 0.81% 24.64 24.84 24.365 172,797
Jul 23 2021 24.55 0.06 0.24% 24.58 24.58 23.9591 156,524


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.