TVTY - Tivity Health, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 18, 201916.7316.8216.6216.7016.70316,871
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
Apr 30, 201921.8021.9621.0821.6221.62925,800
Apr 29, 201921.9322.1221.7121.8321.83657,000
Apr 26, 201921.4322.0421.3121.9921.99736,800
Apr 25, 201921.5821.6821.1321.3221.321,304,800
Apr 24, 201920.9721.7420.7721.5821.581,057,600
Apr 23, 201920.5820.9020.1520.7020.701,394,500
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...