StockSelector.com
  Research, Select, & Monitor Saturday, April 21, 2018 1:04:05 PM ET  
Trade Ideas The Market Industries Stocks Portfolio

 
Ticker Lookup
Tivity Health, Inc.$40.05   

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

Your Target?


From 1/25/2018 to 4/20/2018 
Date Open High Low Close Volume
4/20/2018 39.900 40.400 39.650 40.050 577,700
4/19/2018 40.000 40.450 39.850 40.050 474,800
4/18/2018 40.650 40.650 40.000 40.050 444,500
4/17/2018 40.000 40.800 40.000 40.500 615,800
4/16/2018 39.350 40.300 39.325 39.700 428,200
4/13/2018 39.500 40.100 39.200 39.250 685,200
4/12/2018 39.500 40.050 39.400 39.500 483,000
4/11/2018 39.400 39.600 38.975 39.300 507,100
4/10/2018 39.550 40.050 39.250 39.450 640,800
4/9/2018 39.750 40.750 39.150 39.250 734,700
4/6/2018 39.600 40.625 39.150 39.500 836,500
4/5/2018 39.750 40.250 39.225 39.750 648,700
4/4/2018 39.250 40.150 39.050 39.650 571,000
4/3/2018 39.550 41.000 39.350 39.450 687,000
4/2/2018 39.600 40.150 38.950 39.200 577,300
3/29/2018 39.750 40.150 39.250 39.650 521,900
3/28/2018 39.950 41.100 39.250 39.450 527,700
3/27/2018 40.000 40.900 39.575 40.000 673,300
3/26/2018 39.700 40.050 38.950 40.000 713,400
3/23/2018 40.250 41.200 39.250 39.350 509,700
3/22/2018 40.000 41.150 39.650 40.350 567,700
3/21/2018 40.450 41.100 40.100 40.150 414,400
3/20/2018 40.000 40.900 39.600 40.750 539,000
3/19/2018 40.250 41.050 39.700 39.950 457,700
3/16/2018 40.400 41.000 40.100 40.550 1,006,900
3/15/2018 40.800 41.550 40.500 40.550 567,000
3/14/2018 41.050 41.750 40.450 40.750 685,200
3/13/2018 41.300 41.900 40.550 40.850 525,100
3/12/2018 41.450 41.600 40.900 41.300 1,036,000
3/9/2018 41.300 41.700 40.900 41.350 555,800
3/8/2018 41.100 41.650 40.650 41.250 738,400
3/7/2018 40.550 41.300 39.900 41.000 627,700
3/6/2018 40.500 40.850 39.500 40.850 577,800
3/5/2018 40.000 40.550 39.700 40.550 372,000
3/2/2018 38.450 40.400 38.275 40.100 445,900
3/1/2018 38.650 38.900 37.650 38.800 440,700
2/28/2018 39.600 39.950 38.425 38.550 353,600
2/27/2018 39.500 40.200 39.250 39.350 373,200
2/26/2018 41.750 41.750 39.050 39.550 508,900
2/23/2018 41.150 44.350 39.900 41.500 1,597,600
2/22/2018 38.200 38.750 37.900 38.050 435,600
2/21/2018 38.000 38.950 38.000 38.050 297,900
2/20/2018 38.550 39.050 38.000 38.050 262,400
2/16/2018 38.350 39.050 38.225 38.800 258,300
2/15/2018 38.400 38.500 37.700 38.300 237,700
2/14/2018 37.550 38.250 37.000 38.050 269,200
2/13/2018 36.850 37.950 36.650 37.750 308,100
2/12/2018 36.900 37.275 36.400 37.000 366,900
2/9/2018 36.450 37.200 35.900 36.800 417,900
2/8/2018 37.050 37.350 36.150 36.200 324,800
2/7/2018 37.000 37.350 36.650 36.900 240,300
2/6/2018 36.150 37.450 35.750 37.000 408,300
2/5/2018 37.850 38.075 36.250 36.650 494,600
2/2/2018 37.800 38.200 37.475 37.950 491,200
2/1/2018 38.650 38.850 37.850 38.100 377,800
1/31/2018 38.850 39.050 38.300 38.750 342,600
1/30/2018 39.050 39.400 38.650 38.800 234,800
1/29/2018 39.650 40.000 39.100 39.300 204,400
1/26/2018 40.150 40.350 39.300 39.700 290,100
1/25/2018 39.450 40.400 39.325 40.300 425,700


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 - 2018 StockSelector.com. All rights reserved.