Tivity Health, Inc. - 31 Year Stock Price History | TVTY
Historical daily share price chart and data for Tivity Health, Inc. from 1991 to 2022 adjusted for splits and dividends. TVTY was delisted after August 09, 2022.
- The latest closing stock price for Tivity Health, Inc. on August 09, 2022 is 32.50.
- The all-time high Tivity Health, Inc. closing stock price was 69.34 on January 10, 2008.
For more information on how our historical price data is adjusted see the Stock Price Adjustment Guide.
Tivity Health, Inc. Historical Annual Stock Price Data |
Year |
Average Stock Price |
Year Open |
Year High |
Year Low |
Year Close |
Annual % Change |
2022 |
30.1270 |
26.8700 |
32.6100 |
24.0900 |
32.5000 |
22.92% |
2021 |
24.3144 |
19.8500 |
28.1800 |
19.7500 |
26.4400 |
34.97% |
2020 |
14.0777 |
20.6800 |
25.8500 |
2.6800 |
19.5900 |
-3.71% |
2019 |
19.1179 |
24.6200 |
25.0400 |
14.8900 |
20.3450 |
-18.00% |
2018 |
35.7518 |
36.6500 |
41.5000 |
24.1800 |
24.8100 |
-32.12% |
2017 |
34.1606 |
22.5000 |
48.0500 |
22.0000 |
36.5500 |
60.66% |
2016 |
16.6991 |
12.8100 |
26.4600 |
9.7700 |
22.7500 |
76.77% |
2015 |
15.4054 |
19.4000 |
22.7500 |
10.0100 |
12.8700 |
-35.26% |
2014 |
16.4719 |
15.3900 |
19.8900 |
13.6500 |
19.8800 |
29.51% |
2013 |
14.4310 |
10.9300 |
22.0000 |
9.6200 |
15.3500 |
43.46% |
2012 |
8.8579 |
7.2300 |
11.8700 |
6.3000 |
10.7000 |
55.98% |
2011 |
12.3237 |
11.4200 |
17.5100 |
5.6800 |
6.8600 |
-38.53% |
2010 |
13.9241 |
18.9000 |
19.1200 |
9.6500 |
11.1600 |
-39.15% |
2009 |
13.3525 |
11.8100 |
18.6300 |
7.3100 |
18.3400 |
59.76% |
2008 |
28.5221 |
59.4200 |
69.3400 |
5.9200 |
11.4800 |
-80.36% |
2007 |
49.4730 |
46.0000 |
60.7000 |
41.6000 |
58.4400 |
22.49% |
2006 |
47.5240 |
45.9700 |
54.5500 |
39.1600 |
47.7100 |
5.44% |
2005 |
39.4131 |
33.0800 |
47.7200 |
30.4500 |
45.2500 |
36.96% |
2004 |
27.2207 |
23.8080 |
35.0000 |
19.2600 |
33.0400 |
38.42% |
2003 |
15.5565 |
8.8500 |
25.4100 |
7.6200 |
23.8700 |
172.80% |
2002 |
10.5244 |
15.2750 |
15.2750 |
6.0250 |
8.7500 |
-45.21% |
2001 |
9.5959 |
3.5833 |
18.2750 |
3.3333 |
15.9700 |
316.61% |
2000 |
1.9193 |
1.5833 |
3.8333 |
1.2083 |
3.8333 |
152.02% |
1999 |
2.5493 |
3.3767 |
3.8767 |
1.3127 |
1.5210 |
-53.50% |
1998 |
3.0511 |
2.3543 |
3.8333 |
1.9583 |
3.2710 |
40.19% |
1997 |
2.0065 |
1.8620 |
2.4341 |
1.6927 |
2.3333 |
18.63% |
1996 |
1.7456 |
1.5878 |
2.3063 |
1.4176 |
1.9669 |
22.31% |
1995 |
1.2090 |
0.8675 |
1.7350 |
0.8675 |
1.6081 |
87.64% |
1994 |
1.8251 |
3.6393 |
4.0845 |
0.8252 |
0.8570 |
-76.45% |
1993 |
2.3482 |
2.2005 |
3.6816 |
1.8191 |
3.6393 |
65.39% |
1992 |
2.2042 |
2.2005 |
2.9340 |
1.7491 |
2.2005 |
-1.27% |