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 (%)
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%)
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.