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 |
| Feb 24, 2022 | $24.97 | $26.20 | $24.76 | $26.09 | 355 000 |
| Feb 23, 2022 | $25.86 | $26.11 | $25.46 | $25.48 | 257 900 |
| Feb 22, 2022 | $25.46 | $26.07 | $24.90 | $25.80 | 607 600 |
| Feb 18, 2022 | $25.59 | $26.17 | $25.09 | $25.64 | 172 900 |
| Feb 17, 2022 | $25.90 | $26.20 | $25.33 | $25.73 | 141 400 |
| Feb 16, 2022 | $25.96 | $26.27 | $25.76 | $26.15 | 228 200 |
| Feb 15, 2022 | $25.57 | $26.12 | $25.57 | $25.98 | 894 100 |
| Feb 14, 2022 | $25.41 | $25.82 | $25.08 | $25.30 | 804 000 |
| Feb 11, 2022 | $25.48 | $25.83 | $25.01 | $25.42 | 202 000 |
| Feb 10, 2022 | $25.38 | $25.99 | $25.25 | $25.43 | 287 900 |
| Feb 09, 2022 | $25.89 | $26.37 | $25.51 | $25.67 | 489 100 |
| Feb 08, 2022 | $24.76 | $25.98 | $24.76 | $25.84 | 716 600 |
| Feb 07, 2022 | $24.89 | $25.09 | $24.43 | $24.69 | 456 300 |
| Feb 04, 2022 | $25.12 | $25.12 | $24.38 | $24.91 | 130 300 |
| Feb 03, 2022 | $25.10 | $25.49 | $24.89 | $25.33 | 154 800 |
| Feb 02, 2022 | $25.29 | $25.29 | $24.60 | $25.00 | 327 300 |
| Feb 01, 2022 | $25.26 | $25.63 | $24.77 | $25.15 | 1 276 788 |
| Jan 31, 2022 | $24.75 | $25.47 | $24.48 | $25.44 | 498 000 |
| Jan 28, 2022 | $24.51 | $24.95 | $23.94 | $24.95 | 246 200 |
| Jan 27, 2022 | $24.59 | $25.02 | $24.31 | $24.46 | 263 000 |
| Jan 26, 2022 | $24.76 | $25.20 | $24.27 | $24.56 | 237 500 |
| Jan 25, 2022 | $24.56 | $24.87 | $24.01 | $24.59 | 360 500 |
| Jan 24, 2022 | $23.83 | $25.00 | $23.50 | $24.97 | 337 100 |
| Jan 21, 2022 | $23.97 | $24.84 | $23.50 | $24.09 | 181 100 |
| Jan 20, 2022 | $24.28 | $25.29 | $24.18 | $24.23 | 158 300 |
