StockSelector.com
  Research, Select, & Monitor Tuesday, February 25, 2020 5:00:33 AM ET  
Trade Ideas The Market Industries Stocks Portfolio

 
Ticker Lookup
Tivity Health, Inc.$13.01$1.018.42%

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

Your Target?


From 11/26/2019 to 2/24/2020 
Date Open High Low Close Volume
2/24/2020 11.650 13.030 11.370 13.010 4,874,500
2/21/2020 12.490 12.692 11.680 12.000 6,567,200
2/20/2020 13.990 13.990 12.010 12.500 13,272,800
2/19/2020 22.970 23.160 22.500 22.930 1,159,300
2/18/2020 22.120 23.080 22.010 22.860 623,000
2/14/2020 23.050 23.050 21.995 22.440 1,188,300
2/13/2020 24.040 24.190 22.970 23.050 923,800
2/12/2020 23.500 24.400 23.250 24.100 843,000
2/11/2020 22.850 23.550 22.850 23.250 579,500
2/10/2020 22.510 22.800 22.220 22.720 275,400
2/7/2020 22.740 22.825 22.245 22.540 405,200
2/6/2020 23.090 23.090 22.410 22.880 476,300
2/5/2020 22.160 23.070 21.940 22.910 581,100
2/4/2020 21.880 22.210 21.530 21.930 500,900
2/3/2020 21.750 21.885 21.250 21.550 656,700
1/31/2020 22.030 22.210 21.170 21.645 847,500
1/30/2020 22.120 22.240 21.890 22.200 700,700
1/29/2020 22.890 23.176 22.270 22.330 644,500
1/28/2020 23.400 23.600 22.790 22.900 639,000
1/27/2020 22.800 23.520 22.000 23.170 648,600
1/24/2020 24.740 24.830 23.800 24.290 448,300
1/23/2020 24.810 25.100 24.360 24.590 591,600
1/22/2020 25.080 25.411 24.690 24.730 456,000
1/21/2020 25.300 25.450 24.710 25.080 702,400
1/17/2020 26.000 26.070 25.445 25.560 771,200
1/16/2020 25.290 26.070 25.120 25.850 727,500
1/15/2020 24.320 25.560 24.280 25.050 1,243,100
1/14/2020 23.570 24.460 23.520 24.280 1,005,000
1/13/2020 22.850 23.750 22.460 23.740 1,176,500
1/10/2020 21.950 22.860 21.580 22.850 1,238,800
1/9/2020 21.320 22.230 21.200 21.760 831,100
1/8/2020 20.840 21.785 20.810 21.690 666,100
1/7/2020 21.130 21.130 20.270 20.730 492,300
1/6/2020 20.210 21.380 20.150 21.220 1,120,800
1/3/2020 20.490 20.490 19.330 20.320 664,600
1/2/2020 20.530 20.690 19.920 20.680 892,600
12/31/2019 20.010 20.545 19.850 20.345 547,700
12/30/2019 19.580 20.250 19.220 20.040 481,500
12/27/2019 19.440 19.580 19.000 19.510 359,600
12/26/2019 19.670 19.800 19.100 19.390 550,700
12/24/2019 19.550 19.700 18.770 19.670 284,300
12/23/2019 20.190 20.240 19.380 19.450 463,700
12/20/2019 19.420 20.640 19.350 20.050 3,135,900
12/19/2019 20.200 20.200 19.430 19.570 554,000
12/18/2019 19.480 20.025 19.360 19.950 621,900
12/17/2019 19.400 19.600 19.070 19.500 500,500
12/16/2019 19.390 19.860 19.370 19.510 528,400
12/13/2019 19.800 20.030 19.220 19.300 667,500
12/12/2019 20.190 20.565 19.870 19.870 633,800
12/11/2019 19.840 20.560 19.750 20.230 589,900
12/10/2019 19.950 20.090 19.490 19.750 1,307,300
12/9/2019 22.030 22.350 19.610 20.230 1,778,200
12/6/2019 22.470 22.885 22.360 22.640 396,900
12/5/2019 22.850 23.130 22.260 22.320 321,700
12/4/2019 22.670 22.890 22.420 22.825 445,500
12/3/2019 21.760 22.535 21.570 22.470 529,500
12/2/2019 22.560 22.560 21.985 22.150 439,000
11/29/2019 22.460 22.760 22.410 22.650 156,900
11/27/2019 22.440 22.810 22.230 22.615 476,300
11/26/2019 22.590 22.710 22.060 22.370 802,500


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 - 2020 StockSelector.com. All rights reserved.