StockSelector.com
  Research, Select, & Monitor Wednesday, June 26, 2019 12:53:23 PM ET  
Trade Ideas The Market Industries Stocks Portfolio

 
Ticker Lookup
Tivity Health, Inc.$16.45($.51)(3.01%)

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

Your Target?


From 4/1/2019 to 6/25/2019 
Date Open High Low Close Volume
6/25/2019 17.180 17.195 16.900 16.960 780,200
6/24/2019 17.380 17.490 16.980 17.110 1,072,900
6/21/2019 17.170 17.500 16.655 17.420 1,332,800
6/20/2019 18.310 18.310 17.110 17.190 991,500
6/19/2019 18.170 18.240 17.830 18.120 639,000
6/18/2019 18.180 18.410 18.070 18.180 612,100
6/17/2019 18.320 18.470 18.090 18.160 558,400
6/14/2019 18.280 18.420 18.010 18.260 599,200
6/13/2019 18.270 18.450 18.000 18.270 679,500
6/12/2019 18.480 18.520 18.110 18.260 820,000
6/11/2019 18.890 18.960 18.250 18.530 1,136,000
6/10/2019 18.800 19.070 18.650 18.690 538,800
6/7/2019 18.650 19.090 18.500 18.710 602,700
6/6/2019 18.880 19.070 18.650 18.670 785,900
6/5/2019 19.300 19.370 18.721 18.900 664,600
6/4/2019 18.860 19.330 18.770 19.290 602,200
6/3/2019 18.210 18.970 18.020 18.720 729,500
5/31/2019 18.100 18.320 17.950 18.300 615,300
5/30/2019 18.270 18.410 18.000 18.260 676,500
5/29/2019 18.560 18.605 18.195 18.260 685,900
5/28/2019 18.880 18.880 18.590 18.750 903,300
5/24/2019 18.170 18.900 18.170 18.870 1,083,600
5/23/2019 17.980 18.220 17.820 18.040 956,500
5/22/2019 18.850 19.000 17.960 18.150 1,448,500
5/21/2019 18.340 19.090 18.260 19.000 1,710,600
5/20/2019 18.750 19.140 18.240 18.250 1,023,400
5/17/2019 18.750 19.110 18.750 18.900 1,179,800
5/16/2019 18.650 19.020 18.650 18.820 885,900
5/15/2019 18.750 19.110 18.650 18.660 1,174,100
5/14/2019 18.400 18.900 18.395 18.750 1,424,000
5/13/2019 18.710 18.900 17.990 18.350 1,643,500
5/10/2019 20.250 20.330 18.820 19.010 4,311,200
5/9/2019 22.000 22.340 19.870 20.140 4,793,600
5/8/2019 22.330 22.600 21.770 22.600 1,335,100
5/7/2019 22.840 22.974 22.295 22.420 781,600
5/6/2019 22.550 23.060 22.240 22.990 712,900
5/3/2019 22.190 22.860 21.980 22.850 759,900
5/2/2019 21.940 22.140 21.660 22.100 871,700
5/1/2019 21.720 22.100 21.535 21.960 963,700
4/30/2019 21.800 21.960 21.080 21.620 925,500
4/29/2019 21.930 22.120 21.710 21.830 656,900
4/26/2019 21.430 22.040 21.310 21.990 736,700
4/25/2019 21.580 21.680 21.130 21.320 1,304,700
4/24/2019 20.970 21.740 20.770 21.580 1,057,600
4/23/2019 20.580 20.900 20.150 20.700 1,394,400
4/22/2019 20.010 20.460 19.885 20.420 981,300
4/18/2019 19.840 20.215 19.750 20.050 1,638,300
4/17/2019 20.300 20.350 19.600 19.860 2,720,300
4/16/2019 20.660 20.765 20.040 20.270 2,351,200
4/15/2019 20.260 20.655 20.033 20.650 884,000
4/12/2019 20.460 20.490 19.999 20.260 2,149,700
4/11/2019 20.590 20.710 20.190 20.360 1,946,400
4/10/2019 19.800 20.315 19.750 20.250 1,552,100
4/9/2019 19.450 19.785 19.190 19.750 1,201,200
4/8/2019 19.310 19.585 19.040 19.510 1,025,100
4/5/2019 19.010 19.350 18.980 19.300 1,099,800
4/4/2019 18.470 19.240 18.250 19.000 1,823,500
4/3/2019 18.320 18.540 18.205 18.440 1,149,000
4/2/2019 17.920 18.430 17.820 18.160 1,164,500
4/1/2019 17.640 18.300 17.595 17.920 1,682,500


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.