StockSelector.com
  Research, Select, & Monitor Saturday, January 19, 2019 4:15:36 AM ET  
Trade Ideas The Market Industries Stocks Portfolio

 
Ticker Lookup
Tivity Health, Inc.$23.58($.52)(2.16%)

  Quote | Ranking | Chart | Valuations | Sentiment | Industry | News | Earnings | Analysts | More...

Your Target?


From 10/23/2018 to 1/18/2019 
Date Open High Low Close Volume
1/18/2019 24.090 24.420 23.410 23.580 1,607,200
1/17/2019 23.910 24.240 23.600 24.100 1,309,300
1/16/2019 24.460 24.720 23.720 23.920 1,027,500
1/15/2019 24.270 24.680 24.050 24.440 900,300
1/14/2019 24.870 24.970 24.220 24.250 814,800
1/11/2019 24.620 25.350 24.410 24.930 963,400
1/10/2019 24.650 24.890 24.230 24.810 662,500
1/9/2019 24.940 25.200 24.600 24.800 644,600
1/8/2019 25.100 25.560 24.330 25.040 887,300
1/7/2019 25.090 25.510 24.480 24.870 1,189,400
1/4/2019 24.470 25.585 24.340 25.040 1,266,900
1/3/2019 24.630 24.800 24.120 24.340 749,900
1/2/2019 24.600 24.990 24.240 24.620 949,400
12/31/2018 24.730 25.250 24.460 24.810 427,000
12/28/2018 25.080 25.310 24.610 24.740 418,000
12/27/2018 24.630 25.060 24.190 24.920 621,600
12/26/2018 24.390 25.030 23.760 24.770 770,800
12/24/2018 24.000 24.540 23.710 24.180 327,300
12/21/2018 25.080 25.350 23.960 24.250 1,807,500
12/20/2018 25.700 25.960 24.760 25.100 1,341,600
12/19/2018 25.960 26.420 25.340 25.710 850,300
12/18/2018 26.400 27.180 25.620 26.060 1,386,500
12/17/2018 27.960 27.960 25.350 26.270 1,697,600
12/14/2018 27.680 27.980 26.350 26.590 1,203,200
12/13/2018 28.360 28.660 27.220 27.710 987,400
12/12/2018 28.060 29.190 27.970 28.070 2,286,900
12/11/2018 28.060 28.380 26.510 27.500 4,465,100
12/10/2018 33.370 33.370 25.930 27.650 14,979,000
12/7/2018 41.000 41.160 40.180 40.610 626,300
12/6/2018 40.650 40.990 39.780 40.930 578,100
12/4/2018 41.170 41.260 40.475 40.910 316,600
12/3/2018 40.980 41.460 40.485 41.160 338,600
11/30/2018 39.900 41.020 39.460 40.960 508,900
11/29/2018 39.810 40.220 39.350 40.000 393,500
11/28/2018 38.120 40.290 37.925 40.080 466,600
11/27/2018 36.930 37.960 36.715 37.940 447,200
11/26/2018 37.470 37.520 36.920 37.130 316,600
11/23/2018 36.580 37.470 36.160 37.420 288,800
11/21/2018 36.660 37.140 35.835 36.780 199,000
11/20/2018 36.460 36.990 35.910 36.500 444,500
11/19/2018 36.520 36.990 36.360 36.760 311,200
11/16/2018 36.620 36.780 35.690 36.560 375,300
11/15/2018 37.070 37.500 36.580 36.840 525,800
11/14/2018 37.210 37.820 36.790 37.240 266,800
11/13/2018 37.210 37.640 36.330 36.830 359,500
11/12/2018 37.980 37.980 36.780 36.980 538,000
11/9/2018 38.890 38.890 37.500 37.980 352,900
11/8/2018 38.830 39.150 38.250 38.930 447,900
11/7/2018 38.470 38.980 37.550 38.770 584,700
11/6/2018 35.080 39.460 34.740 38.250 1,376,800
11/5/2018 34.960 35.410 34.590 35.120 616,100
11/2/2018 34.930 35.455 34.180 34.780 504,100
11/1/2018 34.570 35.420 34.125 34.800 566,900
10/31/2018 34.410 34.615 33.800 34.410 539,000
10/30/2018 32.990 34.320 32.800 34.040 514,800
10/29/2018 33.160 33.810 32.470 32.970 308,900
10/26/2018 32.800 33.420 32.245 32.870 357,300
10/25/2018 32.950 33.440 32.650 33.090 277,100
10/24/2018 33.450 33.700 32.320 32.690 483,400
10/23/2018 33.300 33.580 32.870 33.380 468,700


Register |  Password |  Feedback |  Copyright |  Usage Agreement |  Privacy Policy |  Advertising |  About Us |  Contact Us |  FAQ 

Past performance is not indicative of future results

StockSelector.com, the StockSelector.com logo, and News Selects are trademarks of StockSelector.com.
Copyright © 1998 - 2019 StockSelector.com. All rights reserved.