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.
| 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% |
