NASDAQ:TVTY
Delisted
Healthways Inc Stock Price (Quote)
$32.50
+0 (+0%)
At Close: Jul 20, 2022
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $32.13 | $32.50 | Wednesday, 20th Jul 2022 TVTY stock ended at $32.50. During the day the stock fluctuated 0% from a day low at $32.50 to a day high of $32.50. |
| 90 days | $31.30 | $32.50 | |
| 52 weeks | $21.25 | $32.89 |
| Date | Open | High | Low | Close | Volume |
| May 06, 2022 | $32.03 | $32.21 | $31.99 | $32.00 | 1 346 303 |
| May 05, 2022 | $32.08 | $32.11 | $32.02 | $32.03 | 1 276 958 |
| May 04, 2022 | $32.05 | $32.17 | $32.04 | $32.07 | 999 233 |
| May 03, 2022 | $32.14 | $32.19 | $32.00 | $32.03 | 1 420 865 |
| May 02, 2022 | $32.10 | $32.17 | $32.07 | $32.11 | 1 574 627 |
| Apr 29, 2022 | $32.12 | $32.19 | $32.07 | $32.13 | 850 881 |
| Apr 28, 2022 | $32.11 | $32.20 | $32.05 | $32.17 | 610 688 |
| Apr 27, 2022 | $32.15 | $32.24 | $32.01 | $32.05 | 1 176 664 |
| Apr 26, 2022 | $32.18 | $32.20 | $32.11 | $32.15 | 897 074 |
| Apr 25, 2022 | $32.14 | $32.24 | $32.03 | $32.23 | 1 796 806 |
| Apr 22, 2022 | $32.16 | $32.22 | $32.14 | $32.16 | 1 759 500 |
| Apr 21, 2022 | $32.25 | $32.27 | $32.12 | $32.17 | 1 357 900 |
| Apr 20, 2022 | $32.30 | $32.34 | $32.18 | $32.19 | 1 318 000 |
| Apr 19, 2022 | $32.30 | $32.34 | $32.22 | $32.24 | 1 140 000 |
| Apr 18, 2022 | $32.30 | $32.32 | $32.25 | $32.27 | 637 500 |
| Apr 14, 2022 | $32.31 | $32.36 | $32.23 | $32.26 | 1 113 287 |
| Apr 13, 2022 | $32.27 | $32.38 | $32.25 | $32.28 | 670 286 |
| Apr 12, 2022 | $32.30 | $32.39 | $32.24 | $32.26 | 1 374 336 |
| Apr 11, 2022 | $32.30 | $32.45 | $32.24 | $32.29 | 994 643 |
| Apr 08, 2022 | $32.22 | $32.39 | $32.22 | $32.28 | 1 126 300 |
| Apr 07, 2022 | $32.30 | $32.44 | $32.19 | $32.25 | 1 766 600 |
| Apr 06, 2022 | $32.17 | $32.45 | $32.14 | $32.21 | 4 469 900 |
| Apr 05, 2022 | $32.57 | $32.82 | $31.96 | $32.17 | 6 844 500 |
| Apr 04, 2022 | $32.65 | $32.89 | $31.92 | $32.25 | 362 500 |
| Apr 01, 2022 | $32.06 | $32.79 | $32.03 | $32.65 | 338 519 |
