Tivity Health Inc (TVTY) Historical Stock Data

32.50 ↑0.00 (0.00%)
As of June 27, 2022, 4:00pm EST.

Historical Data

In the past 30 trading days, TVTY is up 0.14% a day on average. There have been 21 days where Tivity Health Inc closed green and 9 days where TVTY closed red.

DateOpenCloseChangeLowHighVolume
2022-06-2732.4932.50↑$0.01 (0.03%)32.4832.501.43M
2022-06-2432.4632.48↑$0.02 (0.06%)32.3932.492.40M
2022-06-2332.4532.44↓$0.01 (-0.03%)32.4332.481.43M
2022-06-2232.3032.40↑$0.10 (0.31%)32.3032.48869.10K
2022-06-2132.1832.38↑$0.20 (0.62%)32.1832.390.99M
2022-06-1732.1032.13↑$0.03 (0.09%)32.0332.191.08M
2022-06-1632.0632.10↑$0.04 (0.12%)31.8532.161.06M
2022-06-1531.5532.17↑$0.62 (1.97%)31.3732.221.87M
2022-06-1432.0131.60↓$0.41 (-1.28%)31.5632.031.69M
2022-06-1332.1232.02↓$0.10 (-0.31%)31.9632.191.40M
2022-06-1032.1832.28↑$0.10 (0.31%)32.1632.30426.39K
2022-06-0932.1832.20↑$0.02 (0.06%)32.1432.22425.11K
2022-06-0832.1232.17↑$0.05 (0.16%)32.1232.19521.81K
2022-06-0732.3332.18↓$0.15 (-0.46%)32.0132.33631.89K
2022-06-0632.3332.35↑$0.02 (0.06%)32.2632.360.91M
2022-06-0332.3732.34↓$0.03 (-0.09%)32.3332.38447.62K
2022-06-0232.3532.39↑$0.04 (0.12%)32.3332.43637.31K
2022-06-0132.3632.33↓$0.03 (-0.09%)32.2932.36639.51K
2022-05-3132.3132.40↑$0.09 (0.28%)32.2532.471.59M
2022-05-2732.2932.31↑$0.02 (0.06%)32.2932.37780.22K
2022-05-2632.3032.31↑$0.01 (0.03%)32.2632.33535.45K
2022-05-2532.2432.29↑$0.05 (0.16%)32.2032.35589.29K
2022-05-2432.2232.21↓$0.01 (-0.03%)32.0832.27429.57K
2022-05-2332.2132.18↓$0.03 (-0.09%)32.1532.27361.17K
2022-05-2032.2132.22↑$0.01 (0.03%)32.0832.29466.31K
2022-05-1932.0132.17↑$0.16 (0.50%)32.0132.30476.78K
2022-05-1832.0532.09↑$0.04 (0.12%)31.9732.111.23M
2022-05-1732.0032.09↑$0.09 (0.28%)31.8432.19595.49K
2022-05-1631.9431.93↓$0.01 (-0.03%)31.7132.031.04M
2022-05-1331.4931.87↑$0.38 (1.21%)31.4931.96526.91K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

beardedstocks

$TVTY Shorts talk the talk but cant walk the walk

0 Like Report
aussie713

$TVTY don’t be boring today beast

0 Like Report