TVTY - Tivity Health, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 22, 201920.0120.4619.8920.4220.42981,300
Apr 18, 201919.8420.2219.7520.0520.051,638,400
Apr 17, 201920.3020.3519.6019.8619.862,720,300
Apr 16, 201920.6620.7720.0420.2720.272,351,200
Apr 15, 201920.2620.6620.0320.6520.65884,000
Apr 12, 201920.4620.4920.0020.2620.262,149,700
Apr 11, 201920.5920.7120.1920.3620.361,946,500
Apr 10, 201919.8020.3219.7520.2520.251,552,100
Apr 09, 201919.4519.7919.1919.7519.751,201,300
Apr 08, 201919.3119.5919.0419.5119.511,025,100
Apr 05, 201919.0119.3518.9819.3019.301,099,900
Apr 04, 201918.4719.2418.2519.0019.001,823,600
Apr 03, 201918.3218.5418.2018.4418.441,149,000
Apr 02, 201917.9218.4317.8218.1618.161,164,500
Apr 01, 201917.6418.3017.6017.9217.921,682,500
Mar 29, 201916.9417.6816.8517.5617.561,965,000
Mar 28, 201916.4216.9016.3016.8116.811,254,100
Mar 27, 201916.6416.7716.2516.4216.42784,300
Mar 26, 201917.1917.2916.4716.6916.691,475,600
Mar 25, 201917.1817.3816.9117.1117.111,299,100
Mar 22, 201917.1317.2116.4417.0717.071,265,600
Mar 21, 201917.1117.4317.0517.1817.18881,000
Mar 20, 201917.8017.9817.0417.1417.141,140,100
Mar 19, 201917.8218.0117.7717.8417.841,049,600
Mar 18, 201918.0418.0417.5017.7517.75863,400
Mar 15, 201917.9718.0817.4517.5217.521,530,000
Mar 14, 201918.3018.3817.8417.9317.93849,500
Mar 13, 201918.4818.8018.1418.2718.27924,600
Mar 12, 201919.0419.1518.2018.3618.361,626,500
Mar 11, 201919.4419.6218.9919.0319.03986,100
Mar 08, 201919.3519.6219.0419.4219.421,850,200
Mar 07, 201919.6819.7819.2619.4219.42623,800
Mar 06, 201920.5120.5819.5719.6019.60700,700
Mar 05, 201920.7720.9420.4220.5020.50733,500
Mar 04, 201921.0921.2320.5020.7120.71679,600
Mar 01, 201921.6121.9021.0121.0221.02898,500
Feb 28, 201922.3522.6021.2521.4021.402,397,200
Feb 27, 201922.6222.7921.5422.3122.311,389,900
Feb 26, 201922.4422.8122.3822.6122.611,038,400
Feb 25, 201922.3222.5922.2022.4222.42707,000
Feb 22, 201922.4722.6921.9322.1622.161,099,300
Feb 21, 201922.4422.9522.0022.4722.471,257,500
Feb 20, 201920.7523.4120.4122.3822.384,416,200
Feb 19, 201921.5022.0021.4121.6521.651,207,300
Feb 15, 201921.1321.6321.0321.3921.39730,000
Feb 14, 201920.8621.1820.6421.0221.02661,800
Feb 13, 201921.1921.5320.7320.9020.90861,500
Feb 12, 201921.2921.5221.0221.1721.17771,400
Feb 11, 201921.4221.4821.0021.1421.14687,200
Feb 08, 201921.5421.6721.1321.4221.42677,200
Feb 07, 201921.8722.0021.3821.5821.58350,800
Feb 06, 201922.0222.4121.7921.9121.91528,400
Feb 05, 201922.2922.6721.9122.0422.04548,500
Feb 04, 201922.2022.4421.8422.2422.24771,100
Feb 01, 201922.1722.4822.0122.1122.11669,800
Jan 31, 201922.1622.4722.0322.2622.26968,200
Jan 30, 201922.3522.5021.6422.0822.081,282,900
Jan 29, 201921.2522.3421.1222.2522.253,640,400
Jan 28, 201922.8722.9522.3222.5922.59996,300
Jan 25, 201922.8323.5122.4822.9522.952,557,000
Jan 24, 201922.8823.1322.5022.7322.731,955,400
Jan 23, 201923.6323.7522.5522.8722.871,208,700
Jan 22, 201923.5423.9823.2523.6323.63897,600
Jan 18, 201924.0924.4223.4123.5823.581,607,200
Jan 17, 201923.9124.2423.6024.1024.101,309,400
Jan 16, 201924.4624.7223.7223.9223.921,027,600
Jan 15, 201924.2724.6824.0524.4424.44900,300
Jan 14, 201924.8724.9724.2224.2524.25814,800
Jan 11, 201924.6225.3524.4124.9324.93963,400
Jan 10, 201924.6524.8924.2324.8124.81662,500
Jan 09, 201924.9425.2024.6024.8024.80644,700
Jan 08, 201925.1025.5624.3325.0425.04887,400
Jan 07, 201925.0925.5124.4824.8724.871,189,500
Jan 04, 201924.4725.5924.3425.0425.041,266,900
Jan 03, 201924.6324.8024.1224.3424.34750,000
Jan 02, 201924.6024.9924.2424.6224.62949,400
Dec 31, 201824.7325.2524.4624.8124.81427,000
Dec 28, 201825.0825.3124.6124.7424.74418,000
Dec 27, 201824.6325.0624.1924.9224.92621,600
Dec 26, 201824.3925.0323.7624.7724.77770,900
Dec 24, 201824.0024.5423.7124.1824.18327,400
Dec 21, 201825.0825.3523.9624.2524.251,807,500
Dec 20, 201825.7025.9624.7625.1025.101,341,600
Dec 19, 201825.9626.4225.3425.7125.71850,300
Dec 18, 201826.4027.1825.6226.0626.061,386,600
Dec 17, 201827.9627.9625.3526.2726.271,697,700
Dec 14, 201827.6827.9826.3526.5926.591,203,300
Dec 13, 201828.3628.6627.2227.7127.71987,400
Dec 12, 201828.0629.1927.9728.0728.072,287,000
Dec 11, 201828.0628.3826.5127.5027.504,465,100
Dec 10, 201833.3733.3725.9327.6527.6514,978,700
Dec 07, 201841.0041.1640.1840.6140.61626,400
Dec 06, 201840.6540.9939.7840.9340.93578,100
Dec 04, 201841.1741.2640.4840.9140.91316,700
Dec 03, 201840.9841.4640.4941.1641.16338,600
Nov 30, 201839.9041.0239.4640.9640.96509,000
Nov 29, 201839.8140.2239.3540.0040.00393,600
Nov 28, 201838.1240.2937.9240.0840.08466,600
Nov 27, 201836.9337.9636.7237.9437.94447,300
Nov 26, 201837.4737.5236.9237.1337.13316,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...