Tivity Health Inc. Common Stockのデータ

Tivity Health Inc. Common Stockの基本情報

名前 Tivity Health Inc. Common Stock
ティッカー TVTY
国 United States
上場年 nan
セクター Health Care

Tivity Health Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 24.42 23.26 24.42 23.84 3309500.0 23.84
2021-02-12 24.83 24.09 24.28 24.14 154400.0 24.14
2021-02-11 25.45 24.14 24.81 24.39 369800.0 24.39
2021-02-10 25.24 24.26 25.09 24.73 338400.0 24.73
2021-02-09 25.29 24.47 24.47 24.8 630700.0 24.8
2021-02-08 24.46 23.47 23.59 24.37 945300.0 24.37
2021-02-05 23.68 22.94 22.94 23.43 345300.0 23.43
2021-02-04 23.47 22.61 22.96 23.26 461500.0 23.26
2021-02-03 22.91 21.89 22.25 22.76 511400.0 22.76
2021-02-02 23.47 22.19 23.13 22.3 1187000.0 22.3
2021-02-01 23.42 22.55 22.61 23.42 504600.0 23.42
2021-01-29 22.95 22.1 22.95 22.55 286400.0 22.55
2021-01-28 23.48 21.99 22.73 22.89 396000.0 22.89
2021-01-27 22.98 21.59 21.65 22.52 356000.0 22.52
2021-01-26 22.64 21.8 22.36 22.27 273900.0 22.27
2021-01-25 22.16 21.43 21.8 22.02 282800.0 22.02
2021-01-22 22.15 21.66 21.66 21.96 285900.0 21.96
2021-01-21 22.42 21.8 22.33 21.92 291900.0 21.92
2021-01-20 22.45 21.79 22.12 22.35 551400.0 22.35
2021-01-19 22.21 20.44 20.96 21.93 1171000.0 21.93
2021-01-15 21.07 20.0 20.18 20.65 428400.0 20.65
2021-01-14 21.41 20.75 20.75 21.16 323600.0 21.16
2021-01-13 21.14 20.71 21.1 20.73 307800.0 20.73
2021-01-12 21.43 20.45 20.56 21.2 676600.0 21.2
2021-01-11 20.44 20.0 20.02 20.42 201400.0 20.42
2021-01-08 20.66 20.08 20.38 20.26 247000.0 20.26
2021-01-07 20.7 20.09 20.29 20.4 273900.0 20.4
2021-01-06 20.5 19.82 19.92 20.37 537400.0 20.37
2021-01-05 20.34 19.74 19.96 19.75 475400.0 19.75
2021-01-04 20.42 19.53 19.61 19.85 930300.0 19.85
2020-12-31 19.75 19.42 19.6 19.59 490100.0 19.59
2020-12-30 20.09 19.27 19.27 19.61 214300.0 19.61
2020-12-29 19.86 18.92 19.24 19.05 331500.0 19.05
2020-12-28 20.17 19.39 19.82 19.41 276900.0 19.41
2020-12-24 19.75 19.27 19.52 19.6 87900.0 19.6
2020-12-23 19.59 19.05 19.05 19.41 202800.0 19.41
2020-12-22 19.7 18.75 19.16 18.96 182200.0 18.96
2020-12-21 19.28 17.73 18.97 19.13 241100.0 19.13
2020-12-18 19.56 18.69 19.07 19.36 1105600.0 19.36
2020-12-17 19.02 18.59 18.82 18.91 323800.0 18.91
2020-12-16 18.85 18.13 18.54 18.7 271100.0 18.7
2020-12-15 18.46 17.74 18.0 18.4 209100.0 18.4
2020-12-14 18.6 17.58 18.36 17.96 350500.0 17.96
2020-12-11 18.98 18.21 18.64 18.25 264700.0 18.25
2020-12-10 19.93 18.97 19.67 19.06 186200.0 19.06
2020-12-09 20.0 19.48 19.77 19.73 412000.0 19.73
2020-12-08 19.56 18.92 18.96 19.52 612800.0 19.52
2020-12-07 19.15 18.26 18.8 19.02 741300.0 19.02
2020-12-04 19.19 18.39 18.93 18.83 228800.0 18.83
2020-12-03 19.07 18.5 18.73 18.87 209900.0 18.87
2020-12-02 18.89 18.18 18.34 18.63 351900.0 18.63
2020-12-01 19.17 18.09 18.45 18.51 349800.0 18.51
2020-11-30 18.51 17.79 17.9 18.43 430200.0 18.43
2020-11-27 17.9 17.47 17.47 17.74 183500.0 17.74
2020-11-25 17.65 16.86 17.19 17.53 235500.0 17.53
2020-11-24 18.13 17.35 17.81 17.44 514000.0 17.44
2020-11-23 17.92 16.87 16.95 17.62 754000.0 17.62
2020-11-20 16.52 15.75 15.94 16.41 271100.0 16.41
2020-11-19 16.01 15.36 15.5 15.98 272200.0 15.98
2020-11-18 16.1 15.61 15.87 15.64 532600.0 15.64
2020-11-17 16.29 15.69 16.22 15.89 592900.0 15.89
2020-11-16 15.95 15.42 15.75 15.52 382400.0 15.52
2020-11-13 15.73 14.97 14.97 15.5 372700.0 15.5
2020-11-12 15.1 14.66 14.84 14.81 395100.0 14.81
2020-11-11 15.23 14.61 15.23 14.91 457500.0 14.91
2020-11-10 15.41 14.47 14.54 15.25 539800.0 15.25
2020-11-09 15.9 14.37 14.88 14.43 680800.0 14.43
2020-11-06 15.72 13.86 15.46 13.93 515900.0 13.93
2020-11-05 15.96 14.72 15.19 15.22 406500.0 15.22
2020-11-04 15.52 14.61 14.77 14.92 280400.0 14.92
2020-11-03 15.42 14.85 14.87 15.13 524400.0 15.13
2020-11-02 14.69 13.97 13.98 14.56 309500.0 14.56
2020-10-30 14.41 13.23 14.1 13.75 723500.0 13.75
2020-10-29 14.1 13.46 14.1 13.82 492200.0 13.82
2020-10-28 14.25 13.79 14.25 14.05 459100.0 14.05
2020-10-27 14.69 14.21 14.47 14.45 758800.0 14.45
2020-10-26 14.92 13.97 14.4 14.59 442800.0 14.59
2020-10-23 14.68 13.25 13.94 14.62 438300.0 14.62
2020-10-22 14.06 13.35 13.83 13.75 391600.0 13.75
2020-10-21 14.9 13.75 14.9 13.91 922100.0 13.91
2020-10-20 16.19 14.65 16.19 14.87 1057400.0 14.87
2020-10-19 16.68 15.63 16.01 15.68 1216500.0 15.68
2020-10-16 15.95 15.39 15.73 15.43 273500.0 15.43
2020-10-15 15.8 15.01 15.2 15.76 199400.0 15.76
2020-10-14 15.97 15.39 15.52 15.47 246900.0 15.47
2020-10-13 15.6 14.9 15.22 15.52 293000.0 15.52
2020-10-12 15.65 15.02 15.29 15.5 266600.0 15.5
2020-10-09 15.65 15.15 15.62 15.3 238500.0 15.3
2020-10-08 15.9 15.37 15.77 15.48 222600.0 15.48
2020-10-07 15.74 15.13 15.28 15.58 727100.0 15.58
2020-10-06 15.57 14.71 15.47 14.87 622900.0 14.87
2020-10-05 15.37 14.67 14.67 15.3 393600.0 15.3
2020-10-02 14.92 13.6 14.17 14.64 291400.0 14.64
2020-10-01 14.62 14.14 14.26 14.61 441400.0 14.61
2020-09-30 14.43 13.92 14.09 14.02 987700.0 14.02
2020-09-29 14.33 13.74 14.01 14.0 499500.0 14.0
2020-09-28 14.5 13.86 13.86 14.03 422900.0 14.03
2020-09-25 13.79 13.44 13.49 13.77 348000.0 13.77
2020-09-24 13.8 13.39 13.6 13.61 463300.0 13.61
2020-09-23 14.58 13.68 14.34 13.73 482200.0 13.73
2020-09-22 14.53 14.17 14.32 14.3 466400.0 14.3
2020-09-21 14.27 13.3 13.5 14.23 503200.0 14.23
2020-09-18 14.23 13.65 14.11 13.85 2131100.0 13.85
2020-09-17 14.08 13.69 13.98 13.97 573800.0 13.97
2020-09-16 14.33 13.87 14.25 14.1 742500.0 14.1
2020-09-15 14.75 14.05 14.71 14.19 1014600.0 14.19
2020-09-14 14.72 14.2 14.67 14.51 672300.0 14.51
2020-09-11 16.2 14.39 16.14 14.47 980700.0 14.47
2020-09-10 16.79 16.07 16.07 16.14 646200.0 16.14
2020-09-09 16.31 15.12 15.98 16.04 405400.0 16.04
2020-09-08 15.9 15.3 15.52 15.71 324800.0 15.71
2020-09-04 16.43 15.1 16.43 15.86 443300.0 15.86
2020-09-03 16.82 15.93 16.79 16.1 371700.0 16.1
2020-09-02 17.07 16.07 16.17 16.87 492400.0 16.87
2020-09-01 16.29 15.44 16.03 16.13 562500.0 16.13
2020-08-31 16.56 15.96 16.05 16.36 402500.0 16.36
2020-08-28 16.33 15.79 16.33 16.13 452500.0 16.13
2020-08-27 16.65 15.9 16.33 16.14 514300.0 16.14
2020-08-26 16.74 16.06 16.68 16.37 296200.0 16.37
2020-08-25 16.82 16.22 16.52 16.7 285700.0 16.7
2020-08-24 17.44 16.31 17.41 16.47 650600.0 16.47
2020-08-21 17.67 17.0 17.38 17.35 383800.0 17.35
2020-08-20 17.87 17.35 17.55 17.42 452900.0 17.42
2020-08-19 17.92 17.25 17.62 17.78 637400.0 17.78
2020-08-18 17.8 16.91 17.27 17.6 884300.0 17.6
2020-08-17 17.57 17.05 17.3 17.17 674600.0 17.17
2020-08-14 17.83 17.07 17.2 17.25 584100.0 17.25
2020-08-13 17.95 17.1 17.86 17.34 1117300.0 17.34
2020-08-12 17.82 16.69 16.89 17.5 2829300.0 17.5
2020-08-11 17.59 16.47 16.81 16.68 823700.0 16.68
2020-08-10 16.9 16.01 16.2 16.5 978500.0 16.5
2020-08-07 17.13 15.85 17.09 16.31 629300.0 16.31
2020-08-06 17.91 16.52 17.24 17.1 2696100.0 17.1
2020-08-05 14.02 13.12 13.89 13.61 1134900.0 13.61
2020-08-04 13.92 13.17 13.47 13.65 832200.0 13.65
2020-08-03 13.81 13.0 13.17 13.48 486300.0 13.48
2020-07-31 13.6 12.81 13.55 13.12 775100.0 13.12
2020-07-30 13.84 13.1 13.38 13.52 662700.0 13.52
2020-07-29 13.65 12.75 12.82 13.62 434700.0 13.62
2020-07-28 13.04 12.28 12.5 12.73 448400.0 12.73
2020-07-27 12.64 12.0 12.35 12.56 496500.0 12.56
2020-07-24 12.89 12.27 12.51 12.36 264200.0 12.36
2020-07-23 12.8 12.26 12.45 12.55 412300.0 12.55
2020-07-22 13.26 12.67 12.95 12.73 307000.0 12.73
2020-07-21 13.22 12.82 12.92 12.98 922400.0 12.98
2020-07-20 12.99 12.46 12.82 12.71 289800.0 12.71
2020-07-17 13.34 12.59 12.59 12.9 467700.0 12.9
2020-07-16 12.74 12.01 12.4 12.58 331400.0 12.58
2020-07-15 12.97 12.05 12.24 12.57 663200.0 12.57
2020-07-14 11.9 11.2 11.51 11.87 308000.0 11.87
2020-07-13 12.27 11.38 11.46 11.5 573300.0 11.5
2020-07-10 11.24 10.42 10.46 11.2 502800.0 11.2
2020-07-09 11.19 10.32 11.19 10.79 774100.0 10.79
2020-07-08 11.78 10.82 11.42 11.25 524800.0 11.25
2020-07-07 12.23 11.2 11.46 11.49 745700.0 11.49
2020-07-06 11.72 11.2 11.5 11.62 463100.0 11.62
2020-07-02 11.78 11.21 11.5 11.25 357900.0 11.25
2020-07-01 11.67 10.73 11.33 11.23 840800.0 11.23
2020-06-30 11.44 10.84 11.02 11.33 844900.0 11.33
2020-06-29 11.59 11.0 11.26 11.13 725200.0 11.13
2020-06-26 11.28 10.8 10.93 11.02 1528700.0 11.02
2020-06-25 11.08 10.37 10.63 11.05 558800.0 11.05
2020-06-24 10.93 10.39 10.76 10.78 633800.0 10.78
2020-06-23 11.36 10.79 11.08 11.14 441100.0 11.14
2020-06-22 11.08 10.42 10.72 10.88 551000.0 10.88
2020-06-19 11.43 10.7 10.89 10.77 1441400.0 10.77
2020-06-18 10.88 10.19 10.31 10.73 488700.0 10.73
2020-06-17 11.29 10.27 11.22 10.45 698900.0 10.45
2020-06-16 11.29 10.29 10.88 11.23 903700.0 11.23
2020-06-15 10.66 9.58 9.65 10.46 822600.0 10.46
2020-06-12 10.37 9.62 10.23 10.16 418500.0 10.16
2020-06-11 10.48 9.44 10.23 9.65 996100.0 9.65
2020-06-10 11.34 10.29 11.31 10.99 736900.0 10.99
2020-06-09 11.83 11.1 11.51 11.35 823500.0 11.35
2020-06-08 11.93 11.45 11.6 11.6 902800.0 11.6
2020-06-05 12.0 11.2 11.26 11.38 828400.0 11.38
2020-06-04 11.55 10.69 11.16 10.81 649900.0 10.81
2020-06-03 11.57 10.98 11.27 11.24 1021800.0 11.24
2020-06-02 11.55 10.89 11.08 11.12 1038300.0 11.12
2020-06-01 11.35 10.63 10.68 11.1 1000200.0 11.1
2020-05-29 11.04 10.35 10.59 10.65 1102700.0 10.65
2020-05-28 11.29 10.64 11.29 10.68 930400.0 10.68
2020-05-27 11.37 9.95 10.16 11.29 1515800.0 11.29
2020-05-26 10.6 9.7 10.35 9.85 762100.0 9.85
2020-05-22 10.35 9.54 10.25 9.78 598700.0 9.78
2020-05-21 10.87 9.9 10.0 10.16 1202500.0 10.16
2020-05-20 10.15 9.28 9.5 9.69 805000.0 9.69
2020-05-19 9.69 9.13 9.55 9.16 2077600.0 9.16
2020-05-18 10.04 9.06 9.12 9.69 1063300.0 9.69
2020-05-15 8.8 8.34 8.6 8.65 1361200.0 8.65
2020-05-14 8.79 7.76 8.5 8.69 1154800.0 8.69
2020-05-13 9.99 8.3 9.99 8.5 1192900.0 8.5
2020-05-12 10.34 9.48 9.52 9.99 1448000.0 9.99
2020-05-11 10.1 9.22 10.1 9.37 1431400.0 9.37
2020-05-08 11.74 10.25 11.41 10.25 1627900.0 10.25
2020-05-07 12.59 10.34 10.83 11.36 6939000.0 11.36
2020-05-06 9.96 9.14 9.66 9.82 1260500.0 9.82
2020-05-05 10.21 8.67 8.69 9.65 1932400.0 9.65
2020-05-04 8.87 8.39 8.85 8.44 1003500.0 8.44
2020-05-01 9.1 8.59 8.66 9.09 843000.0 9.09
2020-04-30 9.4 8.57 9.19 8.97 1140600.0 8.97
2020-04-29 9.8 8.39 8.42 9.48 1015700.0 9.48
2020-04-28 8.27 7.5 7.94 8.07 714400.0 8.07
2020-04-27 7.75 7.15 7.15 7.65 736800.0 7.65
2020-04-24 7.66 7.05 7.48 7.16 665200.0 7.16
2020-04-23 7.52 6.85 6.93 7.33 841200.0 7.33
2020-04-22 7.11 6.7 7.01 6.83 782000.0 6.83
2020-04-21 6.87 6.45 6.55 6.75 781500.0 6.75
2020-04-20 7.22 6.31 6.62 6.79 752600.0 6.79
2020-04-17 7.03 6.37 6.45 6.74 993600.0 6.74
2020-04-16 6.51 6.0 6.34 6.23 734100.0 6.23
2020-04-15 6.51 6.08 6.51 6.39 874900.0 6.39
2020-04-14 7.15 6.49 6.57 6.78 930100.0 6.78
2020-04-13 6.71 5.92 6.48 6.4 1202700.0 6.4
2020-04-09 6.84 6.33 6.54 6.5 1486300.0 6.5
2020-04-08 6.32 5.73 5.88 6.25 1030800.0 6.25
2020-04-07 6.86 5.53 5.92 5.62 2031200.0 5.62
2020-04-06 5.79 4.92 4.92 5.37 1453500.0 5.37
2020-04-03 5.25 4.51 5.18 4.73 1357900.0 4.73
2020-04-02 5.86 5.06 5.25 5.11 836400.0 5.11
2020-04-01 5.89 5.19 5.89 5.27 1246600.0 5.27
2020-03-31 6.72 6.12 6.41 6.29 1125200.0 6.29
2020-03-30 7.17 6.41 7.04 6.43 1031200.0 6.43
2020-03-27 7.47 6.13 6.47 7.07 1361400.0 7.07
2020-03-26 7.77 6.59 7.3 6.89 2067700.0 6.89
2020-03-25 7.67 5.78 5.78 7.2 3321200.0 7.2
2020-03-24 6.28 4.47 4.6 5.71 3350400.0 5.71
2020-03-23 4.32 3.63 3.9 4.32 2373100.0 4.32
2020-03-20 4.13 2.78 3.11 3.84 3049000.0 3.84
2020-03-19 3.25 2.5 2.7 3.09 3005100.0 3.09
2020-03-18 3.08 2.4 3.08 2.68 2134600.0 2.68
2020-03-17 3.31 2.83 3.27 3.16 4003900.0 3.16
2020-03-16 3.96 1.92 3.91 3.16 8823600.0 3.16
2020-03-13 5.59 4.22 5.55 4.36 5186000.0 4.36
2020-03-12 7.07 4.89 6.93 4.93 5214300.0 4.93
2020-03-11 8.78 7.73 8.69 7.9 7347500.0 7.9
2020-03-10 9.34 8.0 9.19 9.0 2517400.0 9.0
2020-03-09 10.09 8.79 10.07 8.89 1483900.0 8.89
2020-03-06 11.61 10.45 11.42 10.91 2025600.0 10.91
2020-03-05 12.0 11.56 11.79 11.63 1241700.0 11.63
2020-03-04 12.45 11.89 12.11 12.0 819000.0 12.0
2020-03-03 13.4 11.49 13.38 11.86 1914300.0 11.86
2020-03-02 13.74 12.69 12.99 13.3 2553700.0 13.3
2020-02-28 12.7 11.8 12.0 12.67 1597800.0 12.67
2020-02-27 12.28 11.54 11.91 12.01 1798400.0 12.01
2020-02-26 13.43 12.0 13.43 12.14 2654500.0 12.14
2020-02-25 13.58 12.96 13.1 13.36 3489000.0 13.36
2020-02-24 13.03 11.37 11.65 13.01 4874600.0 13.01
2020-02-21 12.69 11.68 12.49 12.0 6566300.0 12.0
2020-02-20 13.99 12.01 13.99 12.5 13272900.0 12.5
2020-02-19 23.16 22.5 22.97 22.93 1159300.0 22.93
2020-02-18 23.08 22.01 22.12 22.86 623000.0 22.86