Corporate Support
Sitemap
Singapore

ShareInvestor.com

Mobile Edition
Mode - Streaming
Switch to Static Mode?

Price Highlight

Index Highlight

Chart
STI
3,169.9
9.2 (0.29%)

 

  • STI Straits Times Index
    3,169.9
    9.2 (0.29%)
     
  • KLCI FTSE Bursa Malaysia KLCI
    1,598.3
    -3.5 (-0.22%)
    Index delayed 15 minutes
  • HSI Hang Seng Index
    27,353.9
    86.8 (0.32%)
    Index delayed 15 minutes
  • SSE SSE Composite Index
    2,853.0
    0.5 (0.02%)
    Index delayed 15 minutes
  • N225 Nikkei 225
    21,117.2
    -33.9 (-0.16%)
    Index delayed 20 minutes
  • JCI Jakarta Composite Index
    6,057.4
    24.7 (0.41%)
    Index delayed 10 minutes
  • KOR KOSPI
    2,045.3
    -14.3 (-0.69%)
    Index delayed 20 minutes
  • XAO XAO
    6,545.6
    -38.7 (-0.59%)
     

SGX Market

Bursa Market

HKEx Market

SET Market

IDX Market

ASX Market

NYSE Market

NASDAQ Market

NYSE American Market

  • Volume: 695.3M
  • Value: 914.3M
  • Rise: 177
  • Fall: 116
  • Unch: 548

Intraday Market Ticker Help

Intraday Market Ticker
Time Name Type Price Vol
  • Top Active

  • Top Gainer

  • Top Loser

Top Counters
Name Last Change
YZJ Shipbldg SGD1.370-0.010
ISR Capital^0.002-
Golden Agri-Res0.265-0.010
AA0.010-0.003
Eagle HTrust USD0.730-
Genting Sing0.870-0.005
CapitaCom Trust1.920-
Asian Pay Tv Tr0.177+0.004
Rex Intl0.063+0.001
SingTel3.150+0.030

World Indices

World Indices
Name Last Change
Nasdaq 7,637.0 +8.7
HSI 27,353.9 +86.8
HSCEI 10,445.5 +44.4
Jakarta 6,057.4 +24.7
Nikkei 225 21,117.2 -33.9
SSE Comp 2,853.0 +0.5
Shanghai A 2,988.1 +0.6
Shanghai B 285.8 -2.1
ShenZhen A 1,564.5 -7.7
ShenZhen B 931.3 -1.4
Taiwan W 10,328.3 +19.9
PSE Comp 0.0
KOSPI 2,045.3 -14.3

Asian Indices delayed. US Indices updated twice daily at 7:30am and 7:30pm.

Fundamental - Factsheet

Help
  • Factsheet

  • Print

TIVITY HEALTH INC TIVITY HEALTH
Updated on 24 May 2019 (End of trading day)
Last (USD): 18.870 Change: +0.830 High: 18.900 Remarks: -
Change (%): +4.60 Low: 18.170
Open 18.170 Yesterday's Close 18.040000000000003
Buy Price - Sell Price -
Buy Volume (share) - Sell Volume (share) -
Cumulative Volume (share) 1,083,697 Cumulative Value
Click to show Stock Prices chart

Key Statistics

EPS (USD) a 2.04392 Trailing EPS (USD) e 1.68498 NAV (USD) b 10.8416
PE a 9.232 Trailing PE f 11.199 Price / NAV b 1.7405
Dividend (USD) d - Cash In Hand (USD) g 0.3939 Issued & Paid-up Shares c 47,702,000
Dividend Yield (%) d - Price / Cash In Hand g 47.906 Treasury Shares h 2,254,953
Beta - 75 Daysi -0.357 R-Squared - 75 Days(%)i 1.76 Market Cap (M) 900.137
Beta - 500 Daysi -0.140 R-Squared - 500 Days (%)i 0.31 Enterprise Value (M) 1,993.358
Piotroski F Score 5 Exchange Code TVTY Par Value ( $ ) n.a.
52 Weeks Volatility (%) 56.72 Free Float (%) -
Sector & Industry Health Services - Medical/Nursing Services
Notes:
  1. Based on latest Full Year results announcement, adjusted for the current number of shares.
  2. Based on latest results announcement (Full Year, Half Year or Interim), adjusted for carrying value of "Other Share Capital", illustrative financial effects of corporate actions (if applicable) and the current number of shares.
  3. Rounded to the nearest thousand. Updated on 13 May 2019.Please click here for more information.
  4. Dividend is based on latest Full Year results announcement, adjusted for current number of shares and excludes special dividend.
  5. Summation of the earnings from the latest 4 Quarter (or 2 Half Year) results announcement, adjusted for the current number of shares.
  6. Based on Trailing EPS.
  7. Based on reported cash and cash equivalents at end and extracted from the latest results announcement (Full Year, Half Year or Interim), adjusted for the current number of shares.
  8. Rounded to the nearest thousand. Updated on 11 Jan 2017.
  9. Beta and R-Squared are calculated in relation to the market index using the historical daily closing values of the stock and index as data points.

Peer Comparison

Type Name Market Market Cap (M)a PE b Trailing PE c Price / NAV d Dividend Yield (%)d
Reference TIVITY HEALTH INC NASDAQ 900.137 9.232 11.199 1.7405 -
Industry Medical/Nursing Services NASDAQ 1,413.830 30776.204 66.089 3.7556 0.038
Local Peer GUARDANT HEALTH INC NASDAQ 6,707.701 - - 14.3285 -
Local Peer LHC GROUP INC NASDAQ 3,605.290 56.710 46.559 2.7100 -
Local Peer AMEDISYS INC NASDAQ 3,527.193 29.554 28.562 6.7798 -
Local Peer ENSIGN GROUP INC NASDAQ 2,929.973 31.722 30.330 4.6309 0.328
Local Peer ACADIA HEALTHCARE NASDAQ 2,901.410 - - 1.2072 -
Local Peer NEOGENOMICS INC NASDAQ 2,177.488 357.684 370.573 6.7238 -
Local Peer ADDUS HOMECARE CORP NASDAQ 916.878 52.384 52.372 3.2556 -
Local Peer RADNET INC NASDAQ 624.998 19.384 17.435 4.5989 -
Local Peer OPTINOSE INC NASDAQ 330.112 - - 3.5745 -
Local Peer CATASYS INC NASDAQ 307.247 - - -28.7796 -
Local Peer GLOBAL X FDS FUTURE ANALYTICS TECH ETF NASDAQ 167.385 339.548 - -1.1968 -
Local Peer APTINYX INC NASDAQ 111.761 - - 0.8298 -
Other Local Peers FULGENT GENETICS INC (NASDAQ), PRO-DEX INC (NASDAQ), GUARDION HEALTH SCIENCES INC (NASDAQ), IMAC HOLDINGS INC (NASDAQ), CANCER GENETICS INC (NASDAQ)
Global Peer FRESENIUS MEDICAL CARE AG & CO KGAA SPON ADR-EACH REP 0.5 NPV NYSE 23,448.445 10.029 10.163 1.7329 1.184
Global Peer SONIC HEALTHCARE ASX 12,382.391 26.035 26.344 2.5296 2.778
Global Peer DAVITA INC NYSE 7,913.984 49.650 60.878 2.0421 -
Global Peer CHEMED CORP NYSE 5,305.151 25.810 25.852 9.0222 0.347
Global Peer PA GOODDOCTOR HKEx 37,728.702 - - 3.2440 -
Global Peer MEDNAX INC NYSE 2,251.719 8.382 - 0.8100 -
Global Peer INVITAE CORP NYSE 1,565.929 - - 4.9490 -
Global Peer SVH SET 46,600.000 25.026 24.800 5.9076 2.682
Global Peer US PHYSICAL THERAPY NYSE 1,454.754 87.609 79.752 6.6195 0.802
Global Peer HEALIUS LTD ASX 1,922.975 468.892 712.213 0.9368 2.931
Other Global Peers RAM (SET), KPJ (Bursa), GLOBAL CORD BLOOD CORPORATION (NYSE), HANGER INC (NYSE), UM HEALTHCARE (HKEx), C-MER EYE (HKEx), OCEANIA HEALTHCARE LTD (ASX), KANGHUA HEALTH (HKEx), VIRTUS HEALTH LIMITED (ASX), AMERICAN RENAL ASSOCS HLDGS INC (NYSE), UMP (HKEx), Cordlife (SGX), VOLITIONRX LIMITED (NYSE American), HUMAN HEALTH (HKEx), HC Surgical (SGX), KDH (SET), Asian Healthcare (SGX), Clearbridge (SGX), REPUBLIC HC (HKEx), D (SET), SILK RD ENERGY (HKEx), Medinex (SGX), RMH HOLDINGS (HKEx), AMERICAN SHARED HOSPITAL SERVICES (NYSE American), RHT HealthTrust (SGX), MEDINET GROUP (HKEx), CHINA ECO-FARM (HKEx), SMILES INCLUSIVE LTD (ASX), LIFESPOT HEALTH LTD (ASX), AsiaMedic (SGX), MOHO RESOURCES NL (ASX), TOPVISN (Bursa), MHCARE (Bursa), SMILE (Bursa)
Notes:
  1. For companies, Market Cap is based on the trading currency of the company. Industry/Index Market Cap is the average market cap for that industry/index.
  2. Industry/Index PE is calculated using (Total Market Cap/Total Earnings) of all companies in the industry/index.
  3. Industry/Index Price/NAV is calculated using (Total Market Cap/Total Shareholders' Equity) of all companies in the industry/index.
  4. Industry/Index Dividend Yield is calculated using (Total Gross Dividend/Total Market Cap) of all companies in the industry/index.
  5. For Industry/Index calculation, data for foreign currency denominated companies will be converted to the main market currency using the latest exchange rate.
  6. Industry/Index/Peers data is updated daily.
  7. Peers are sorted by market capitalisation and only details for the top 10 will be shown.

Total Shareholder Return

PeriodDividend ReceivedCapital AppreciationTotal Shareholder Return
Short Term Return 5 Days --0.030
-0.16 %
10 Days --0.140
-0.74 %
20 Days --3.120
-14.19 %
Medium Term Return 3 Months --3.290
-14.85 %
6 Months --18.550
-49.57 %
1 Year --19.630
-50.99 %
Long Term Return 2 Years --14.430
-43.33 %
Annualised Return Annualised --
-24.72 %
Notes:
  1. Total Shareholder Return (TSR) combines share price appreciation and dividends paid to show the total return to the shareholder expressed as a percentage.
  2. Script dividends are ignored in this calculation.

Price Movements

1 Year Range 16.250 - 41.460 Change From 1 Year Low +2.620 % Change From 1 Year Low (%) +16.12
Change From 1 Year High -22.590 % Change From 1 Year High (%) -54.49
2 Years Range 16.250 - 48.500 Change From 2 Years Low +2.620 % Change From 2 Years Low (%) +16.12
Change From 2 Years High -29.630 % Change From 2 Years High (%) -61.09
5 Years Range 16.250 - 48.500 Change From 5 Years Low +2.620 % Change From 5 Years Low (%) +16.12
Change From 5 Years High -29.630 % Change From 5 Years High (%) -61.09
Notes:
  1. Price movements are based on adjusted historical data.

Company Background

Tivity Health, Inc. engages in the development and provision of network solutions and health management services. It offers rehabilitative therapy, chiropractic procedure, alternative medicines, and health and fitness programs under the SilverSneakers, Prime Fitness, and WholeHealth Living trademarks. The company was founded by Robert E. Stone and Thomas G. Cigarran in 1981 and is headquartered in Franklin, TN.

Historical Price Data

Date Open High Low Close Volume VWAP
24 May 2019 18.170 18.900 18.170 18.870 1,083,697 -
23 May 2019 17.980 18.220 17.820 18.040 956,552 -
22 May 2019 18.850 19.000 17.960 18.150 1,448,515 -
21 May 2019 18.340 19.090 18.260 19.000 1,710,616 -
20 May 2019 18.750 19.140 18.240 18.250 1,023,412 -
17 May 2019 18.750 19.110 18.750 18.900 1,179,810 -
16 May 2019 18.650 19.020 18.650 18.820 885,968 -
15 May 2019 18.750 19.110 18.650 18.660 1,174,113 -
14 May 2019 18.400 18.900 18.395 18.750 1,424,005 -
13 May 2019 18.710 18.900 17.990 18.350 1,643,564 -
10 May 2019 20.250 20.330 18.820 19.010 4,249,704 -
09 May 2019 22.000 22.340 19.870 20.140 4,793,628 -
08 May 2019 22.330 22.600 21.770 22.600 1,328,097 -
07 May 2019 22.840 22.974 22.295 22.420 781,326 -
06 May 2019 22.550 23.060 22.240 22.990 712,959 -
03 May 2019 22.190 22.860 21.980 22.850 759,982 -
02 May 2019 21.940 22.140 21.660 22.100 871,602 -
01 May 2019 21.720 22.100 21.535 21.960 888,395 -
30 Apr 2019 21.800 21.960 21.080 21.620 925,792 -
29 Apr 2019 21.930 22.120 21.710 21.830 649,068 -
26 Apr 2019 21.430 22.040 21.310 21.990 735,210 -
25 Apr 2019 21.580 21.680 21.130 21.320 1,304,798 -
Summary
Current 2 Weeks
(13 May 2019 to 24 May 2019)
18.710 19.140 17.820 18.870 12,530,252 -
Previous 2 Weeks
(29 Apr 2019 to 10 May 2019)
21.930 22.120 17.820 19.010 15,960,553 -
4 Weeks from
(29 Mar 2019 to 26 Apr 2019)
16.940 19.140 16.850 21.990 29,708,262 -
View All Historical Data

More Information Available

More information is available to our subscribers, including:

  • Market Moving News from Dow Jones Newswires
  • Consensus Estimates
  • Dividend/Distribution History
  • Financial Summary with Financial Period Comparison
  • Comprehensive Financial Ratios(ROA, ROE, Price/Revenue, Net Earnings Margin, Current Ratio, Debt to Equity Ratio etc)
  • Events Calendar for Results Announcements, Ex-Dates etc
  • Insider Buying and Selling Report

If you are an existing subscriber, please login. If not, read up on what you are missing out in our Help Centre and join us as a subscriber.

Disclaimer:

While reasonable efforts have been taken to ensure that the calculations performed by the features of this site are reliable, the features are provided on the basis that:-

  1. no liability is accepted for any errors or inaccuracies resulting from your use of these features;
  2. many of the data inputs (including share prices) are obtained from third party sources for which we assume no responsibility.