Indicators

Tivity Health (NQ: TVTY )

N/A UNCHANGED

Last Price Updated: 4:00 PM EDT, Jun 27, 2022 Add to My Watchlist

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%)

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.