Share Name Share Symbol Market Type
Tivity Health Inc NASDAQ:TVTY NASDAQ Common Stock
  Price Change % Change Share Price Bid Price Offer Price High Price Low Price Open Price Shares Traded Last Trade
  -0.50 -4.0% 12.00 11.89 12.14 12.6915 11.68 12.49 6,567,299 05:00:03

Tivity Health (TVTY) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Traded
21 Feb 202012.00-0.55-4.38%11.6812.69156,554,035
20 Feb 202012.55-10.38-45.27%12.0114.9513,237,247
19 Feb 202022.930.070.31%22.5023.16720,810
18 Feb 202022.860.462.05%22.0123.08622,578
14 Feb 202022.40-0.65-2.82%21.99523.051,186,136
13 Feb 202023.05-1.05-4.36%22.9724.19914,886
12 Feb 202024.100.853.66%23.0024.40841,579
11 Feb 202023.250.532.33%22.8523.55579,323
10 Feb 202022.720.180.8%22.2222.80275,417
07 Feb 202022.54-0.34-1.49%22.24522.825405,281
06 Feb 202022.88-0.03-0.13%22.4123.09476,109
05 Feb 202022.910.984.47%21.9423.07581,071
04 Feb 202021.930.381.76%21.5322.21500,731
03 Feb 202021.55-0.10-0.44%21.2521.885652,674
31 Jan 202021.645-0.56-2.5%21.1722.21847,517
30 Jan 202022.20-0.13-0.58%21.8922.24700,663
29 Jan 202022.33-0.57-2.49%22.2723.1755644,327
28 Jan 202022.90-0.27-1.17%22.7923.60637,310
27 Jan 202023.17-1.12-4.61%22.0023.52642,985
24 Jan 202024.29-0.30-1.22%23.8024.83446,623
23 Jan 202024.59-0.14-0.57%24.3625.98516,277
Download more Tivity Health Inc Historical Data

Tivity Health Inc (TVTY) Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week23.0523.1611.6814.173,941,693-11.05-47.94%
1 Month24.7424.8311.6817.321,311,362-12.74-51.5%
3 Months22.4626.0711.6819.58904,187-10.46-46.57%
6 Months18.4326.0711.6818.94795,207-6.43-34.89%
1 Year22.4426.0711.6818.87909,258-10.44-46.52%
3 Years26.6048.5011.6827.02703,500-14.60-54.89%
5 Years23.9048.5011.6826.99689,348-11.90-49.79%
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.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20200223 20:11:28