Tivity Health, Inc. - Price History
Stock symbol TVTY is outdated, potentially delisted? Maybe it is available on other exchange?
Monthly price history for TVTY (Tivity Health, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $32.50 | $32.50 |
| June 2023 | $32.50 | $32.50 |
| May 2023 | $32.50 | $32.50 |
| April 2023 | $32.50 | $32.50 |
| March 2023 | $32.50 | $32.50 |
| February 2023 | $32.50 | $32.50 |
| January 2023 | $32.50 | $32.50 |
| December 2022 | $32.50 | $32.50 |
| November 2022 | $32.50 | $32.50 |
| October 2022 | $32.50 | $32.50 |
| September 2022 | $32.50 | $32.50 |
| August 2022 | $32.50 | $32.50 |
| July 2022 | $32.50 | $32.50 |
| June 2022 | $32.50 | $32.50 |
| May 2022 | $32.40 | $32.40 |
| April 2022 | $32.13 | $32.13 |
| March 2022 | $32.17 | $32.17 |
| February 2022 | $27.28 | $27.28 |
| January 2022 | $25.44 | $25.44 |
| December 2021 | $26.44 | $26.44 |
| November 2021 | $23.82 | $23.82 |
| October 2021 | $25.02 | $25.02 |
| September 2021 | $23.06 | $23.06 |
| August 2021 | $23.25 | $23.25 |
| July 2021 | $25.08 | $25.08 |
| June 2021 | $26.31 | $26.31 |
| May 2021 | $26.20 | $26.20 |
| April 2021 | $24.18 | $24.18 |
| March 2021 | $22.32 | $22.32 |
| February 2021 | $23.80 | $23.80 |
| January 2021 | $22.55 | $22.55 |
| December 2020 | $19.59 | $19.59 |
| November 2020 | $18.43 | $18.43 |
| October 2020 | $13.75 | $13.75 |
| September 2020 | $14.02 | $14.02 |
| August 2020 | $16.36 | $16.36 |
| July 2020 | $13.12 | $13.12 |
| June 2020 | $11.33 | $11.33 |
| May 2020 | $10.65 | $10.65 |
| April 2020 | $8.97 | $8.97 |
| March 2020 | $6.29 | $6.29 |
| February 2020 | $12.67 | $12.67 |
| January 2020 | $21.65 | $21.65 |
| December 2019 | $20.34 | $20.34 |
| November 2019 | $22.65 | $22.65 |
| October 2019 | $16.21 | $16.21 |
| September 2019 | $16.63 | $16.63 |
| August 2019 | $18.26 | $18.26 |
| July 2019 | $17.45 | $17.45 |
| June 2019 | $16.44 | $16.44 |
| May 2019 | $18.30 | $18.30 |
| April 2019 | $21.62 | $21.62 |
| March 2019 | $17.56 | $17.56 |
| February 2019 | $21.40 | $21.40 |
| January 2019 | $22.26 | $22.26 |
| December 2018 | $24.81 | $24.81 |
| November 2018 | $40.96 | $40.96 |
| October 2018 | $34.41 | $34.41 |
| September 2018 | $32.15 | $32.15 |
| August 2018 | $34.40 | $34.40 |
| July 2018 | $33.70 | $33.70 |
| June 2018 | $35.20 | $35.20 |
| May 2018 | $35.05 | $35.05 |
| April 2018 | $35.95 | $35.95 |
| March 2018 | $39.65 | $39.65 |
| February 2018 | $38.55 | $38.55 |
| January 2018 | $38.75 | $38.75 |
| December 2017 | $36.55 | $36.55 |
| November 2017 | $36.80 | $36.80 |
| October 2017 | $46.25 | $46.25 |
| September 2017 | $40.80 | $40.80 |
| August 2017 | $39.20 | $39.20 |
| July 2017 | $39.65 | $39.65 |
| June 2017 | $39.85 | $39.85 |
| May 2017 | $33.95 | $33.95 |
| April 2017 | $33.60 | $33.60 |
| March 2017 | $29.10 | $29.10 |
| February 2017 | $28.90 | $28.90 |
| January 2017 | $25.65 | $25.65 |
| December 2016 | $22.75 | $22.75 |
| November 2016 | $23.20 | $23.20 |
| October 2016 | $24.80 | $24.80 |
| September 2016 | $26.46 | $26.46 |
| August 2016 | $25.01 | $25.01 |
| July 2016 | $16.84 | $16.84 |
| June 2016 | $11.55 | $11.55 |
| May 2016 | $12 | $12 |
| April 2016 | $11.65 | $11.65 |
| March 2016 | $10.09 | $10.09 |
| February 2016 | $10.53 | $10.53 |
| January 2016 | $11.76 | $11.76 |
| December 2015 | $12.87 | $12.87 |
| November 2015 | $13.27 | $13.27 |
| October 2015 | $11.77 | $11.77 |
| September 2015 | $11.12 | $11.12 |
| August 2015 | $12.21 | $12.21 |
| July 2015 | $12.66 | $12.66 |
| June 2015 | $11.98 | $11.98 |
| May 2015 | $15.16 | $15.16 |
| April 2015 | $17.40 | $17.40 |
| March 2015 | $19.70 | $19.70 |
| February 2015 | $22.38 | $22.38 |
| January 2015 | $20.62 | $20.62 |
| December 2014 | $19.88 | $19.88 |
| November 2014 | $15.58 | $15.58 |
| October 2014 | $15.50 | $15.50 |
| September 2014 | $16.02 | $16.02 |
| August 2014 | $17.46 | $17.46 |
| July 2014 | $17.29 | $17.29 |
| June 2014 | $17.54 | $17.54 |
| May 2014 | $17.23 | $17.23 |
| April 2014 | $18 | $18 |
| March 2014 | $17.14 | $17.14 |
| February 2014 | $14.96 | $14.96 |
| January 2014 | $15.31 | $15.31 |
| December 2013 | $15.35 | $15.35 |
| November 2013 | $14.01 | $14.01 |
| October 2013 | $9.62 | $9.62 |
| September 2013 | $18.51 | $18.51 |
| August 2013 | $19.08 | $19.08 |
| July 2013 | $17.16 | $17.16 |
| June 2013 | $17.38 | $17.38 |
| May 2013 | $13.45 | $13.45 |
| April 2013 | $13.89 | $13.89 |
| March 2013 | $12.25 | $12.25 |
| February 2013 | $12.85 | $12.85 |
| January 2013 | $10.52 | $10.52 |
| December 2012 | $10.70 | $10.70 |
| November 2012 | $10.82 | $10.82 |
| October 2012 | $9.73 | $9.73 |
| September 2012 | $11.71 | $11.71 |
| August 2012 | $10.48 | $10.48 |
| July 2012 | $11.21 | $11.21 |
| June 2012 | $7.98 | $7.98 |
| May 2012 | $6.55 | $6.55 |
| April 2012 | $6.67 | $6.67 |
| March 2012 | $7.36 | $7.36 |
| February 2012 | $7.95 | $7.95 |
| January 2012 | $7.56 | $7.56 |
| December 2011 | $6.86 | $6.86 |
| November 2011 | $6.51 | $6.51 |
| October 2011 | $7.16 | $7.16 |
| September 2011 | $9.83 | $9.83 |
| August 2011 | $12.56 | $12.56 |
| July 2011 | $14.93 | $14.93 |
| June 2011 | $15.18 | $15.18 |
| May 2011 | $16.21 | $16.21 |
| April 2011 | $16.92 | $16.92 |
| March 2011 | $15.37 | $15.37 |
| February 2011 | $13.97 | $13.97 |
| January 2011 | $11.97 | $11.97 |
| December 2010 | $11.16 | $11.16 |
| November 2010 | $9.65 | $9.65 |
| October 2010 | $10.48 | $10.48 |
| September 2010 | $11.64 | $11.64 |
| August 2010 | $12.50 | $12.50 |
| July 2010 | $14.24 | $14.24 |
| June 2010 | $11.92 | $11.92 |
| May 2010 | $14.18 | $14.18 |
| April 2010 | $16.29 | $16.29 |
| March 2010 | $16.07 | $16.07 |
| February 2010 | $15.02 | $15.02 |
| January 2010 | $17.06 | $17.06 |
| December 2009 | $18.34 | $18.34 |
| November 2009 | $17.17 | $17.17 |
| October 2009 | $16.08 | $16.08 |
| September 2009 | $15.32 | $15.32 |
| August 2009 | $13.08 | $13.08 |
| July 2009 | $14.74 | $14.74 |
| June 2009 | $13.45 | $13.45 |
| May 2009 | $11.97 | $11.97 |
| April 2009 | $10.43 | $10.43 |
| March 2009 | $8.77 | $8.77 |
| February 2009 | $9.11 | $9.11 |
| January 2009 | $13.82 | $13.82 |
| December 2008 | $11.48 | $11.48 |
| November 2008 | $8.09 | $8.09 |
| October 2008 | $10.10 | $10.10 |
| September 2008 | $16.17 | $16.17 |
| August 2008 | $19.05 | $19.05 |
| July 2008 | $25.41 | $25.41 |
| June 2008 | $29.60 | $29.60 |
| May 2008 | $32.30 | $32.30 |
| April 2008 | $36.53 | $36.53 |
| March 2008 | $35.34 | $35.34 |
| February 2008 | $34.35 | $34.35 |
| January 2008 | $56.30 | $56.30 |
| December 2007 | $58.44 | $58.44 |
| November 2007 | $58.37 | $58.37 |
| October 2007 | $60.70 | $60.70 |
| September 2007 | $53.97 | $53.97 |
| August 2007 | $49.80 | $49.80 |
| July 2007 | $43.70 | $43.70 |
| June 2007 | $47.37 | $47.37 |
| May 2007 | $46.62 | $46.62 |
| April 2007 | $42.42 | $42.42 |
| March 2007 | $46.75 | $46.75 |
| February 2007 | $43.49 | $43.49 |
| January 2007 | $45.41 | $45.41 |
| December 2006 | $47.71 | $47.71 |
| November 2006 | $45.99 | $45.99 |
| October 2006 | $42.35 | $42.35 |
| September 2006 | $44.60 | $44.60 |
| August 2006 | $51.62 | $51.62 |
| July 2006 | $53.72 | $53.72 |
| June 2006 | $52.64 | $52.64 |
| May 2006 | $53.14 | $53.14 |
| April 2006 | $49.06 | $49.06 |
| March 2006 | $50.94 | $50.94 |
| February 2006 | $43.55 | $43.55 |
| January 2006 | $44.68 | $44.68 |
| December 2005 | $45.25 | $45.25 |
| November 2005 | $44.41 | $44.41 |
| October 2005 | $40.56 | $40.56 |
| September 2005 | $42.40 | $42.40 |
| August 2005 | $43.70 | $43.70 |
| July 2005 | $44.57 | $44.57 |
| June 2005 | $42.27 | $42.27 |
| May 2005 | $39.27 | $39.27 |
| April 2005 | $37.35 | $37.35 |
| March 2005 | $33.02 | $33.02 |
| February 2005 | $33.98 | $33.98 |
| January 2005 | $31.18 | $31.18 |
| December 2004 | $33.04 | $33.04 |
| November 2004 | $33.35 | $33.35 |
| October 2004 | $30.18 | $30.18 |
| September 2004 | $29.11 | $29.11 |
| August 2004 | $27 | $27 |
| July 2004 | $27.23 | $27.23 |
| June 2004 | $26.62 | $26.62 |
| May 2004 | $20.52 | $20.52 |
| April 2004 | $24.23 | $24.23 |
| March 2004 | $24.40 | $24.40 |
| February 2004 | $28.09 | $28.09 |
| January 2004 | $27.58 | $27.58 |
| December 2003 | $23.87 | $23.87 |
| November 2003 | $23.16 | $23.16 |
| October 2003 | $20.73 | $20.73 |
| September 2003 | $20.95 | $20.95 |
| August 2003 | $17.54 | $17.54 |
| July 2003 | $17.34 | $17.34 |
| June 2003 | $18.01 | $18.01 |
| May 2003 | $12.91 | $12.91 |
| April 2003 | $12.38 | $12.38 |
| March 2003 | $9.50 | $9.50 |
| February 2003 | $7.82 | $7.82 |
| January 2003 | $9.26 | $9.26 |
| December 2002 | $8.75 | $8.75 |
| November 2002 | $10.31 | $10.31 |
| October 2002 | $9.82 | $9.82 |
| September 2002 | $8.09 | $8.09 |
| August 2002 | $8.53 | $8.53 |
| July 2002 | $7.62 | $7.62 |
| June 2002 | $8.90 | $8.90 |
| May 2002 | $12.73 | $12.73 |
| April 2002 | $13.48 | $13.48 |
| March 2002 | $13.57 | $13.57 |
| February 2002 | $9.47 | $9.47 |
| January 2002 | $13.56 | $13.56 |
| December 2001 | $15.97 | $15.97 |
| November 2001 | $16.55 | $16.55 |
| October 2001 | $13.53 | $13.53 |
| September 2001 | $11.75 | $11.75 |
| August 2001 | $10.50 | $10.50 |
| July 2001 | $11.65 | $11.65 |
| June 2001 | $12.84 | $12.84 |
| May 2001 | $8.65 | $8.65 |
| April 2001 | $6.55 | $6.55 |
| March 2001 | $5.77 | $5.77 |
| February 2001 | $5.58 | $5.58 |
| January 2001 | $4.44 | $4.44 |
| December 2000 | $3.83 | $3.83 |
| November 2000 | $2.65 | $2.65 |
| October 2000 | $2.62 | $2.62 |
| September 2000 | $2.69 | $2.69 |
| August 2000 | $2 | $2 |
| July 2000 | $2.12 | $2.12 |
| June 2000 | $1.71 | $1.71 |
| May 2000 | $1.36 | $1.36 |
| April 2000 | $1.36 | $1.36 |
| March 2000 | $1.29 | $1.29 |
| February 2000 | $1.53 | $1.53 |
| January 2000 | $1.54 | $1.54 |
| December 1999 | $1.52 | $1.52 |
| November 1999 | $1.62 | $1.62 |
| October 1999 | $1.88 | $1.88 |
| September 1999 | $2.04 | $2.04 |
| August 1999 | $2.23 | $2.23 |
| July 1999 | $2.79 | $2.79 |
| June 1999 | $2.77 | $2.77 |
| May 1999 | $2.75 | $2.75 |
| April 1999 | $2.58 | $2.58 |
| March 1999 | $2.54 | $2.54 |
| February 1999 | $3.75 | $3.75 |
| January 1999 | $3.65 | $3.65 |
| December 1998 | $3.27 | $3.27 |
| November 1998 | $3.38 | $3.38 |
| October 1998 | $3.29 | $3.29 |
| September 1998 | $2.69 | $2.69 |
| August 1998 | $2.50 | $2.50 |
| July 1998 | $2.92 | $2.92 |
| June 1998 | $3.29 | $3.29 |
| May 1998 | $3.83 | $3.83 |
| April 1998 | $3.36 | $3.36 |
| March 1998 | $3.25 | $3.25 |
| February 1998 | $2.81 | $2.81 |
| January 1998 | $2.33 | $2.33 |
| December 1997 | $2.33 | $2.33 |
| November 1997 | $2.17 | $2.17 |
| October 1997 | $1.79 | $1.79 |
| September 1997 | $2.41 | $2.41 |
| August 1997 | $1.90 | $1.90 |
| July 1997 | $1.92 | $1.92 |
| June 1997 | $1.87 | $1.87 |
| May 1997 | $1.90 | $1.90 |
| April 1997 | $1.70 | $1.70 |
| March 1997 | $1.94 | $1.94 |
| February 1997 | $2.22 | $2.22 |
| January 1997 | $2.22 | $2.22 |
| December 1996 | $1.98 | $1.98 |
| November 1996 | $1.81 | $1.81 |
| October 1996 | $1.51 | $1.51 |
| September 1996 | $1.81 | $1.81 |
| August 1996 | $1.87 | $1.87 |
| July 1996 | $1.79 | $1.79 |
| June 1996 | $2.13 | $2.13 |
| May 1996 | $1.98 | $1.98 |
| April 1996 | $1.68 | $1.68 |
| March 1996 | $1.51 | $1.51 |
| February 1996 | $1.66 | $1.66 |
| January 1996 | $1.56 | $1.56 |
| December 1995 | $1.62 | $1.62 |
| November 1995 | $1.58 | $1.58 |
| October 1995 | $1.30 | $1.30 |
| September 1995 | $1.19 | $1.19 |
| August 1995 | $1 | $1 |
| July 1995 | $1.02 | $1.02 |
| June 1995 | $1.07 | $1.07 |
| May 1995 | $1.30 | $1.30 |
| April 1995 | $1.30 | $1.30 |
| March 1995 | $1.28 | $1.28 |
| February 1995 | $1.17 | $1.17 |
| January 1995 | $1.07 | $1.07 |
| December 1994 | $0.86 | $0.86 |
| November 1994 | $0.94 | $0.94 |
| October 1994 | $1.13 | $1.13 |
| September 1994 | $1.33 | $2.54 |
| August 1994 | $1.16 | $2.21 |
| July 1994 | $1.07 | $2.04 |
| June 1994 | $1.10 | $2.10 |
| May 1994 | $1.38 | $2.62 |
| April 1994 | $2.54 | $4.83 |
| March 1994 | $2.45 | $4.67 |
| February 1994 | $2.67 | $5.08 |
| January 1994 | $4.15 | $7.92 |
| December 1993 | $3.76 | $7.17 |
| November 1993 | $2.93 | $5.58 |
| October 1993 | $2.71 | $5.17 |
| September 1993 | $2.77 | $5.28 |
| August 1993 | $2.19 | $4.17 |
| July 1993 | $2.13 | $4.06 |
| June 1993 | $2.27 | $4.33 |
| May 1993 | $2.27 | $4.33 |
| April 1993 | $2 | $3.81 |
| March 1993 | $1.98 | $3.78 |
| February 1993 | $2.07 | $3.94 |
| January 1993 | $2.55 | $4.86 |
| December 1992 | $2.27 | $4.33 |
| November 1992 | $2.71 | $5.17 |
| October 1992 | $2.52 | $4.81 |
| September 1992 | $2.83 | $5.39 |
| August 1992 | $2.27 | $4.33 |
| July 1992 | $2.19 | $4.17 |
| June 1992 | $2.04 | $3.89 |
| May 1992 | $1.89 | $3.61 |
| April 1992 | $1.98 | $3.78 |
| March 1992 | $2.07 | $3.94 |
| February 1992 | $2.24 | $4.28 |
| January 1992 | $2.33 | $4.44 |
| December 1991 | $2.30 | $4.39 |
| November 1991 | $1.69 | $3.22 |
| October 1991 | $1.84 | $3.50 |
| September 1991 | $1.31 | $2.50 |
| August 1991 | $1.28 | $2.44 |
TVTY
Price: $32.50
52 week price:
Forward Dividend Yield: 10.79%
Earnings Per Share: 1.65 USD
P/E Ratio: 13.72
Exchange: NMS
Sector: Healthcare
Industry: Medical Care Facilities
Volume: 1.4 million
Ebitda: 35.3 millionMarket Capitalization: 1.6 billion