Price Alert

Tivity Health Inc. (TVTY)

NASDAQ: TVTY · Real-Time Price · USD

32.50

0.00 (0.00%)

At close: Apr 24, 2025, 3:47 PM

TVTY Stock Price History

1M 3M YTD 1Y 3Y 5Y Max

Date	Open	High	Low	Close	Adj Close	% Change	Volume
Jun 27, 2022	32.49	32.50	32.48	32.50	32.50	0.06%	1,434,702
Jun 24, 2022	32.46	32.49	32.38	32.48	32.48	0.12%	2,627,110
Jun 23, 2022	32.45	32.48	32.43	32.44	32.44	0.12%	1,457,319
Jun 22, 2022	32.30	32.48	32.30	32.40	32.40	0.06%	875,465
Jun 21, 2022	32.13	32.39	32.13	32.38	32.38	0.78%	1,136,981
Jun 17, 2022	32.10	32.19	32.03	32.13	32.13	0.09%	1,131,532
Jun 16, 2022	32.06	32.16	31.84	32.10	32.10	-0.22%	1,318,383
Jun 15, 2022	31.55	32.22	31.37	32.17	32.17	1.80%	2,230,280
Jun 14, 2022	32.01	32.03	31.55	31.60	31.60	-1.31%	1,694,542
Jun 13, 2022	32.12	32.19	31.95	32.02	32.02	-0.81%	1,398,418
Jun 10, 2022	32.18	32.30	32.16	32.28	32.28	0.25%	428,803
Jun 9, 2022	32.18	32.22	32.14	32.20	32.20	0.09%	425,109
Jun 8, 2022	32.12	32.19	32.12	32.17	32.17	-0.03%	561,534
Jun 7, 2022	32.33	32.33	32.01	32.18	32.18	-0.53%	658,052
Jun 6, 2022	32.33	32.36	32.26	32.35	32.35	0.03%	910,557
Jun 3, 2022	32.37	32.38	32.33	32.34	32.34	-0.15%	447,621
Jun 2, 2022	32.35	32.43	32.33	32.39	32.39	0.19%	646,976
Jun 1, 2022	32.36	32.36	32.29	32.33	32.33	-0.22%	640,883
May 31, 2022	32.31	32.47	32.25	32.40	32.40	0.28%	1,625,596
May 27, 2022	32.29	32.37	32.29	32.31	32.31	0.00%	784,547