TVTY - Tivity Health, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 20, 201917.7717.8617.1217.2217.221,582,400
Sep 19, 201918.4118.5217.7717.7717.77461,300
Sep 18, 201918.6018.6918.2618.4518.45575,700
Sep 17, 201919.1719.1718.5718.7118.71367,600
Sep 16, 201918.5019.3918.5019.2119.211,068,400
Sep 13, 201918.3618.7717.8818.5318.53638,800
Sep 12, 201918.7418.7918.1518.1718.17467,200
Sep 11, 201918.4118.8518.0318.7318.73575,300
Sep 10, 201917.9018.5817.4818.3218.32477,800
Sep 09, 201916.7518.0816.7018.0818.08715,000
Sep 06, 201917.0117.1216.5616.6116.61319,100
Sep 05, 201917.4817.6116.8816.9616.96396,700
Sep 04, 201917.8817.9317.2217.2517.25326,400
Sep 03, 201918.0418.1417.5517.7817.78500,400
Aug 30, 201918.0918.3317.9518.2618.26336,200
Aug 29, 201917.3818.0217.2417.9917.99365,600
Aug 28, 201917.5717.6517.1417.2817.28515,600
Aug 27, 201918.1518.2417.2817.6217.62822,100
Aug 26, 201918.4618.8818.0118.0918.09563,100
Aug 23, 201918.6618.8718.0418.1818.18478,600
Aug 22, 201918.7718.9818.7118.7818.78368,500
Aug 21, 201918.4318.7718.3218.7418.74575,000
Aug 20, 201918.2718.5418.1118.3118.31513,400
Aug 19, 201918.3418.6018.2718.3618.36500,700
Aug 16, 201918.0518.3817.8918.0918.09329,100
Aug 15, 201918.1418.4417.8717.8917.89420,400
Aug 14, 201918.1318.1317.6518.0518.05592,800
Aug 13, 201917.8118.3617.7318.3118.31544,600
Aug 12, 201918.3218.4117.6617.8717.87726,000
Aug 09, 201918.2018.6517.9818.5218.52923,600
Aug 08, 201916.7518.6916.7018.3118.312,515,700
Aug 07, 201916.0116.7215.7916.5416.54819,700
Aug 06, 201916.2316.5715.7316.1316.13545,500
Aug 05, 201916.4016.4715.9116.1816.18564,600
Aug 02, 201916.9417.1616.5316.5916.59508,900
Aug 01, 201917.4017.4016.8216.9716.97679,200
Jul 31, 201917.2117.5417.0717.4517.45897,600
Jul 30, 201916.2917.1516.0017.0917.091,161,300
Jul 29, 201915.7216.3715.7216.3216.32649,200
Jul 26, 201915.4015.8515.2715.6715.67700,200
Jul 25, 201916.1716.2015.2515.3515.35995,900
Jul 24, 201915.4416.2615.4216.2516.25749,300
Jul 23, 201915.2015.5514.8815.4015.40649,400
Jul 22, 201915.8816.1014.8415.2015.20978,900
Jul 19, 201916.6516.8615.8315.8415.84839,500
Jul 18, 201916.7316.8216.6216.7016.701,007,800
Jul 17, 201916.8617.1016.6816.7316.73849,700
Jul 16, 201916.9817.3216.8817.0017.00611,100
Jul 15, 201916.6417.0816.5016.9916.99861,100
Jul 12, 201916.1516.6916.0516.6216.62655,300
Jul 11, 201916.6916.7116.0716.1616.16679,000
Jul 10, 201916.7116.7816.3216.5316.53600,600
Jul 09, 201917.2117.2916.5416.6416.64690,600
Jul 08, 201916.7317.3316.6117.3017.30593,000
Jul 05, 201916.3716.6616.2816.6416.64272,100
Jul 03, 201916.5916.7416.3216.4216.42272,600
Jul 02, 201916.7416.8016.3816.5716.57433,400
Jul 01, 201916.6717.0416.2616.7016.70748,200
Jun 28, 201916.6316.8016.2616.4416.442,515,900
Jun 27, 201916.4116.6616.2916.6516.651,001,100
Jun 26, 201916.9817.0716.3016.3716.371,375,100
Jun 25, 201917.1817.2016.9016.9616.96780,300
Jun 24, 201917.3817.4916.9817.1117.111,072,900
Jun 21, 201917.1717.5016.6617.4217.421,332,900
Jun 20, 201918.3118.3117.1117.1917.19991,500
Jun 19, 201918.1718.2417.8318.1218.12639,100
Jun 18, 201918.1818.4118.0718.1818.18612,100
Jun 17, 201918.3218.4718.0918.1618.16558,500
Jun 14, 201918.2818.4218.0118.2618.26599,200
Jun 13, 201918.2718.4518.0018.2718.27679,500
Jun 12, 201918.4818.5218.1118.2618.26820,000
Jun 11, 201918.8918.9618.2518.5318.531,136,000
Jun 10, 201918.8019.0718.6518.6918.69538,900
Jun 07, 201918.6519.0918.5018.7118.71602,700
Jun 06, 201918.8819.0718.6518.6718.67785,900
Jun 05, 201919.3019.3718.7218.9018.90664,600
Jun 04, 201918.8619.3318.7719.2919.29602,300
Jun 03, 201918.2118.9718.0218.7218.72729,500
May 31, 201918.1018.3217.9518.3018.30615,400
May 30, 201918.2718.4118.0018.2618.26676,600
May 29, 201918.5618.6018.2018.2618.26686,000
May 28, 201918.8818.8818.5918.7518.75903,000
May 24, 201918.1718.9018.1718.8718.871,083,700
May 23, 201917.9818.2217.8218.0418.04956,600
May 22, 201918.8519.0017.9618.1518.151,448,500
May 21, 201918.3419.0918.2619.0019.001,710,600
May 20, 201918.7519.1418.2418.2518.251,023,400
May 17, 201918.7519.1118.7518.9018.901,179,800
May 16, 201918.6519.0218.6518.8218.82886,000
May 15, 201918.7519.1118.6518.6618.661,174,100
May 14, 201918.4018.9018.4018.7518.751,424,000
May 13, 201918.7118.9017.9918.3518.351,643,600
May 10, 201920.2520.3318.8219.0119.014,311,300
May 09, 201922.0022.3419.8720.1420.144,793,700
May 08, 201922.3322.6021.7722.6022.601,335,000
May 07, 201922.8422.9722.3022.4222.42781,600
May 06, 201922.5523.0622.2422.9922.99713,000
May 03, 201922.1922.8621.9822.8522.85760,000
May 02, 201921.9422.1421.6622.1022.10871,600
May 01, 201921.7222.1021.5421.9621.96963,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...