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.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-06-27 | 32.49 | 32.50 | ↑$0.01 (0.03%) | 32.48 | 32.50 | 1.43M |
| 2022-06-24 | 32.46 | 32.48 | ↑$0.02 (0.06%) | 32.39 | 32.49 | 2.40M |
| 2022-06-23 | 32.45 | 32.44 | ↓$0.01 (-0.03%) | 32.43 | 32.48 | 1.43M |
| 2022-06-22 | 32.30 | 32.40 | ↑$0.10 (0.31%) | 32.30 | 32.48 | 869.10K |
| 2022-06-21 | 32.18 | 32.38 | ↑$0.20 (0.62%) | 32.18 | 32.39 | 0.99M |
| 2022-06-17 | 32.10 | 32.13 | ↑$0.03 (0.09%) | 32.03 | 32.19 | 1.08M |
| 2022-06-16 | 32.06 | 32.10 | ↑$0.04 (0.12%) | 31.85 | 32.16 | 1.06M |
| 2022-06-15 | 31.55 | 32.17 | ↑$0.62 (1.97%) | 31.37 | 32.22 | 1.87M |
| 2022-06-14 | 32.01 | 31.60 | ↓$0.41 (-1.28%) | 31.56 | 32.03 | 1.69M |
| 2022-06-13 | 32.12 | 32.02 | ↓$0.10 (-0.31%) | 31.96 | 32.19 | 1.40M |
| 2022-06-10 | 32.18 | 32.28 | ↑$0.10 (0.31%) | 32.16 | 32.30 | 426.39K |
| 2022-06-09 | 32.18 | 32.20 | ↑$0.02 (0.06%) | 32.14 | 32.22 | 425.11K |
| 2022-06-08 | 32.12 | 32.17 | ↑$0.05 (0.16%) | 32.12 | 32.19 | 521.81K |
| 2022-06-07 | 32.33 | 32.18 | ↓$0.15 (-0.46%) | 32.01 | 32.33 | 631.89K |
| 2022-06-06 | 32.33 | 32.35 | ↑$0.02 (0.06%) | 32.26 | 32.36 | 0.91M |
| 2022-06-03 | 32.37 | 32.34 | ↓$0.03 (-0.09%) | 32.33 | 32.38 | 447.62K |
| 2022-06-02 | 32.35 | 32.39 | ↑$0.04 (0.12%) | 32.33 | 32.43 | 637.31K |
| 2022-06-01 | 32.36 | 32.33 | ↓$0.03 (-0.09%) | 32.29 | 32.36 | 639.51K |
| 2022-05-31 | 32.31 | 32.40 | ↑$0.09 (0.28%) | 32.25 | 32.47 | 1.59M |
| 2022-05-27 | 32.29 | 32.31 | ↑$0.02 (0.06%) | 32.29 | 32.37 | 780.22K |
| 2022-05-26 | 32.30 | 32.31 | ↑$0.01 (0.03%) | 32.26 | 32.33 | 535.45K |
| 2022-05-25 | 32.24 | 32.29 | ↑$0.05 (0.16%) | 32.20 | 32.35 | 589.29K |
| 2022-05-24 | 32.22 | 32.21 | ↓$0.01 (-0.03%) | 32.08 | 32.27 | 429.57K |
| 2022-05-23 | 32.21 | 32.18 | ↓$0.03 (-0.09%) | 32.15 | 32.27 | 361.17K |
| 2022-05-20 | 32.21 | 32.22 | ↑$0.01 (0.03%) | 32.08 | 32.29 | 466.31K |
| 2022-05-19 | 32.01 | 32.17 | ↑$0.16 (0.50%) | 32.01 | 32.30 | 476.78K |
| 2022-05-18 | 32.05 | 32.09 | ↑$0.04 (0.12%) | 31.97 | 32.11 | 1.23M |
| 2022-05-17 | 32.00 | 32.09 | ↑$0.09 (0.28%) | 31.84 | 32.19 | 595.49K |
| 2022-05-16 | 31.94 | 31.93 | ↓$0.01 (-0.03%) | 31.71 | 32.03 | 1.04M |
| 2022-05-13 | 31.49 | 31.87 | ↑$0.38 (1.21%) | 31.49 | 31.96 | 526.91K |
Create an account or log in to view more rows.
$TVTY Bears get cremated today
$TVTY finally a pullback
$TVTY Like if the Hedgies are fucked
$TVTY dont be a POS today
$TVTY what time we going green?
$TVTY bought more
$TVTY market starting to dump
$TVTY diversified
$TVTY time to run
$TVTY Of course